Tata Motors Limited (INE155A01022)
NSE: TATAMOTORS | Series: EQ | Date of Listing: 22 Jul, 1998
-
LTP
721.50
-2.55 (-0.35 %) -
Open
733.70
744.30 -
High
734.40
749.55 -
Low
717.70
721.50 -
Close
722.20
724.05 -
52W High
1,179.00
30 Jul, 2024 -
52W Low
716.60
26 Dec, 2023
Upper Circuit: 796.46
Lower Circuit: 651.65
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 733.70 | 734.40 | 717.70 | 721.50 | 722.20 | -1.85 | -0.26 | 1,179.00 | 608.30 | 9,653,868 | 701.21 Crore | 293,999 |
| 20 Dec, 2024 | 744.30 | 749.55 | 721.50 | 724.30 | 724.05 | -20.00 | -2.69 | 1,179.00 | 608.30 | 17,962,656 | 1,316.44 Crore | 414,949 |
| 19 Dec, 2024 | 744.45 | 755.80 | 741.40 | 745.75 | 744.05 | -11.65 | -1.54 | 1,179.00 | 608.30 | 17,119,599 | 1,278.13 Crore | 377,991 |
| 18 Dec, 2024 | 774.00 | 774.25 | 754.00 | 757.00 | 755.70 | -24.05 | -3.08 | 1,179.00 | 608.30 | 19,085,263 | 1,452.53 Crore | 508,261 |
| 17 Dec, 2024 | 785.50 | 796.35 | 778.00 | 779.90 | 779.75 | -5.05 | -0.64 | 1,179.00 | 608.30 | 10,270,253 | 807.25 Crore | 229,057 |
| 16 Dec, 2024 | 791.40 | 793.95 | 783.00 | 785.30 | 784.80 | -5.50 | -0.7 | 1,179.00 | 608.30 | 10,015,361 | 787.58 Crore | 199,508 |
| 13 Dec, 2024 | 789.00 | 792.50 | 775.00 | 790.70 | 790.30 | 3.95 | 0.5 | 1,179.00 | 608.30 | 14,101,869 | 1,106.86 Crore | 354,253 |
| 12 Dec, 2024 | 799.20 | 802.00 | 785.50 | 787.00 | 786.35 | -12.75 | -1.6 | 1,179.00 | 608.30 | 10,602,758 | 836.65 Crore | 284,424 |
| 11 Dec, 2024 | 802.90 | 806.95 | 798.20 | 799.45 | 799.10 | -0.80 | -0.1 | 1,179.00 | 608.30 | 7,763,357 | 623.04 Crore | 159,000 |
| 10 Dec, 2024 | 804.80 | 810.45 | 797.45 | 801.00 | 799.90 | 1.15 | 0.14 | 1,179.00 | 608.30 | 13,113,082 | 1,053.18 Crore | 234,736 |
| 09 Dec, 2024 | 816.80 | 820.35 | 797.00 | 799.70 | 798.75 | -18.05 | -2.21 | 1,179.00 | 608.30 | 15,573,233 | 1,257.65 Crore | 308,424 |
| 06 Dec, 2024 | 793.00 | 818.85 | 785.30 | 818.00 | 816.80 | 24.25 | 3.06 | 1,179.00 | 608.30 | 19,716,910 | 1,582.41 Crore | 347,712 |
| 05 Dec, 2024 | 793.00 | 797.50 | 781.00 | 793.00 | 792.55 | 4.45 | 0.56 | 1,179.00 | 608.30 | 12,169,428 | 960.84 Crore | 265,144 |
| 04 Dec, 2024 | 805.00 | 806.00 | 784.05 | 788.20 | 788.10 | -13.15 | -1.64 | 1,179.00 | 608.30 | 12,392,259 | 981.41 Crore | 380,565 |
| 03 Dec, 2024 | 795.00 | 806.00 | 790.00 | 800.10 | 801.25 | 11.20 | 1.42 | 1,179.00 | 608.30 | 9,874,135 | 788.00 Crore | 227,850 |
| 02 Dec, 2024 | 787.30 | 796.75 | 785.00 | 790.15 | 790.05 | 3.60 | 0.46 | 1,179.00 | 608.30 | 8,425,826 | 665.98 Crore | 217,075 |
| 29 Nov, 2024 | 779.50 | 789.40 | 777.05 | 787.35 | 786.45 | 7.00 | 0.9 | 1,179.00 | 608.30 | 10,358,590 | 812.80 Crore | 215,035 |
| 28 Nov, 2024 | 783.00 | 792.55 | 778.00 | 781.50 | 779.45 | -4.50 | -0.57 | 1,179.00 | 608.30 | 10,939,142 | 858.27 Crore | 272,953 |
| 27 Nov, 2024 | 785.05 | 791.90 | 779.10 | 785.20 | 783.95 | 0.95 | 0.12 | 1,179.00 | 608.30 | 10,014,685 | 786.50 Crore | 200,451 |
| 26 Nov, 2024 | 797.15 | 801.80 | 780.15 | 784.20 | 783.00 | -13.60 | -1.71 | 1,179.00 | 608.30 | 10,310,838 | 813.89 Crore | 227,912 |
| 25 Nov, 2024 | 808.05 | 810.20 | 793.65 | 797.40 | 796.60 | 5.60 | 0.71 | 1,179.00 | 608.30 | 15,194,167 | 1,215.07 Crore | 263,327 |