• Sensex   38506.09   291.62  sensex_up_arr
  • Nifty   11428.30   87.15   sensex_up_arr
  • Bank Nifty   28555.10   1.32   sensex_up_arr
  • BSE Midcap   13940.15   0.72  sensex_up_arr
  • USDINR   71.64   0.49   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Motors-DVRIndustry : Automobiles - LCVs / HCVs
BSE Code:570001
ISIN Demat:IN9155A01020
Book Value(Rs):16.02
NSE Symbol:TATAMTRDVR
Div & Yield %:0
Market Cap (Rs Cr.):2875.58
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 64.20 48.30 53.05 0.00 0.00 0.00 2,697.61
Aug 2019 65.65 50.25 53.50 0.00 0.00 0.00 2,720.49
Jul 2019 82.45 64.05 65.20 0.00 0.00 0.00 3,315.44
Jun 2019 86.55 73.95 79.55 0.00 0.00 0.00 4,045.14
May 2019 102.90 80.25 83.75 0.00 0.00 0.00 4,258.71
Apr 2019 116.35 86.30 102.20 0.00 0.00 0.00 5,196.89
Mar 2019 97.70 84.10 85.80 0.00 0.00 0.00 4,362.95
Feb 2019 96.00 72.05 87.55 0.00 0.00 0.00 4,451.94
Jan 2019 99.90 87.65 93.75 0.00 0.00 0.00 4,767.21
Share Prices Of 2018
Dec 2018 98.60 84.90 92.75 0.00 0.00 0.00 4,716.36
Nov 2018 107.80 92.80 93.95 0.00 0.00 0.00 4,777.38
Oct 2018 123.70 90.60 97.40 0.00 0.00 0.00 4,952.81
Sep 2018 149.80 114.40 116.50 0.00 0.00 0.00 5,924.05
Aug 2018 147.90 133.60 142.20 0.00 0.00 0.00 7,230.90
Jul 2018 162.50 137.05 144.20 0.00 0.00 0.00 7,332.60
Jun 2018 189.80 157.00 158.70 0.00 0.00 0.00 8,069.93
May 2018 202.10 164.50 169.75 0.00 0.00 0.00 8,631.83
Apr 2018 208.30 183.85 191.45 0.00 0.00 0.00 9,735.28
Mar 2018 210.00 183.00 183.90 0.00 0.00 0.00 9,351.36
Feb 2018 228.50 196.95 207.30 0.00 0.00 0.00 10,541.25
Jan 2018 261.80 223.20 224.35 0.00 0.00 0.00 11,408.25
Share Prices Of 2017
Dec 2017 246.00 211.00 244.80 0.00 0.00 0.00 12,448.14
Nov 2017 261.10 230.50 232.30 0.00 0.00 0.00 11,812.51
Oct 2017 247.35 230.00 240.15 0.00 0.00 0.00 12,211.68
Sep 2017 243.50 208.05 222.40 0.00 0.00 0.00 11,309.09
Aug 2017 264.20 212.70 219.45 0.00 0.00 0.00 11,159.08
Jul 2017 278.20 258.75 260.55 0.00 0.00 0.00 13,249.03
Jun 2017 294.40 261.80 263.30 0.00 0.00 0.00 13,388.87
May 2017 289.90 257.70 287.85 0.00 0.00 0.00 14,637.24
Apr 2017 293.00 267.50 279.65 0.00 0.00 0.00 14,220.27
Mar 2017 294.00 274.00 282.10 0.00 0.00 0.00 14,344.85
Feb 2017 346.00 267.00 276.85 0.00 0.00 0.00 14,077.89
Jan 2017 344.75 296.15 332.10 0.00 0.00 0.00 16,887.36
Share Prices Of 2016
Dec 2016 313.00 283.35 299.15 0.00 0.00 0.00 15,211.85
Nov 2016 354.00 280.80 296.95 0.00 0.00 0.00 15,099.22
Oct 2016 372.00 330.00 346.80 0.00 0.00 0.00 17,633.97
Sep 2016 377.90 329.00 340.50 0.00 0.00 0.00 17,313.63
Aug 2016 351.25 312.00 343.10 0.00 0.00 0.00 17,445.84
Jul 2016 334.00 290.50 323.60 0.00 0.00 0.00 16,454.31
Jun 2016 325.50 282.10 291.85 0.00 0.00 0.00 14,839.89
May 2016 317.40 258.85 311.65 0.00 0.00 0.00 15,846.68
Apr 2016 309.75 269.45 297.80 0.00 0.00 0.00 15,142.44
Mar 2016 295.00 234.70 288.65 0.00 0.00 0.00 14,677.18
Feb 2016 266.80 209.00 233.75 0.00 0.00 0.00 11,885.64
Jan 2016 298.20 247.10 265.70 0.00 0.00 0.00 13,510.23
Share Prices Of 2015
Dec 2015 300.00 267.90 289.80 0.00 0.00 0.00 14,735.65
Nov 2015 304.45 249.25 297.35 0.00 0.00 0.00 15,119.55
Oct 2015 276.00 214.90 259.75 0.00 0.00 0.00 13,207.68
Sep 2015 251.75 201.00 216.70 0.00 0.00 0.00 11,018.69
Aug 2015 272.55 205.95 236.80 0.00 0.00 0.00 12,040.73
Jul 2015 268.00 228.00 260.00 0.00 0.00 0.00 13,220.39
Jun 2015 302.00 255.40 261.20 0.00 0.00 0.00 13,281.41
May 2015 323.10 290.10 301.00 0.00 0.00 0.00 15,305.15
Apr 2015 357.90 309.40 311.30 0.00 0.00 0.00 15,828.88
Mar 2015 373.10 302.34 327.58 0.00 0.00 0.00 15,953.11
Feb 2015 381.41 321.14 369.64 0.00 0.00 0.00 18,001.47
Jan 2015 380.18 322.63 359.59 0.00 0.00 0.00 17,512.27
Adani Ports & Special Economic Zone Ltd     413.75   Up   6.30 (1.55%)   Asian Paints Ltd     1,803.10   Up   4.40 (0.24%)   Axis Bank Ltd     690.05   Up   6.55 (0.96%)   Bajaj Auto Ltd     3,011.95   Up   53.90 (1.82%)   Bajaj Finance Ltd     3,879.45   Down   -3.85 (-0.10%)   Bajaj Finserv Ltd     8,035.85   Down   -46.40 (-0.57%)   Bharat Petroleum Corporation Ltd     490.30   Up   4.35 (0.90%)   Bharti Airtel Ltd     383.65   Down   -9.90 (-2.52%)   Bharti Infratel Ltd     256.95   Down   -2.50 (-0.96%)   Britannia Industries Ltd     3,181.10   Up   71.45 (2.30%)   Cipla Ltd     446.55   Up   5.65 (1.28%)   Coal India Ltd     191.15   Up   1.05 (0.55%)   Dr Reddys Laboratories Ltd     2,684.65   Up   32.75 (1.23%)   Eicher Motors Ltd     19,199.10   Up   871.15 (4.75%)   GAIL (India) Ltd     128.10   Up   2.25 (1.79%)   Grasim Industries Ltd     703.70   Up   5.05 (0.72%)   HCL Technologies Ltd     1,084.50   Down   -2.30 (-0.21%)   HDFC Bank Ltd     1,223.05   Up   18.65 (1.55%)   Hero Honda Motors Ltd     2,675.70   Up   66.50 (2.55%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,064.40   Up   50.15 (2.49%)   Housing Development Finance Corporation Ltd     2,013.30   Down   -1.45 (-0.07%)   ICICI Bank Ltd     431.85   Up   3.00 (0.70%)   Indian Oil Corporation Ltd     146.45   Up   1.70 (1.17%)   IndusInd Bank Ltd     1,272.25   Up   21.65 (1.73%)   Infosys Technologies Ltd     768.30   Down   -17.80 (-2.26%)   ITC Ltd     247.60   Up   3.50 (1.43%)   JSW Steel Ltd     219.65   Down   -1.80 (-0.81%)   Kotak Mahindra Bank Ltd     1,615.60   Up   30.10 (1.90%)   Larsen & Toubro Ltd     1,432.25   Up   8.30 (0.58%)   Mahindra & Mahindra Ltd     583.40   Up   14.75 (2.59%)   Maruti Suzuki India Ltd     6,985.75   Up   164.65 (2.41%)   Nestle India Ltd     14,086.80   Down   -82.20 (-0.58%)   NIFTY (S&P CNX)     11,428.30   Up   87.15 (0.77%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     138.65   Up   3.40 (2.51%)   Power Grid Corporation of India Ltd     201.25   Up   2.85 (1.44%)   Reliance Industries Ltd     1,364.15   Up   6.15 (0.45%)   State Bank of India     258.45   Up   3.00 (1.17%)   Sun Pharmaceuticals Industries Ltd     396.80   Up   2.15 (0.54%)   Tata Consultancy Services Ltd     2,037.30   Up   16.30 (0.81%)   Tata Motors Ltd     126.95   Down   -0.90 (-0.70%)   Tata Steel Ltd     349.20   Up   4.35 (1.26%)   Tech Mahindra Ltd     720.50   Down   -0.25 (-0.03%)   Titan Company Ltd     1,272.10   Up   23.15 (1.85%)   UltraTech Cement Ltd     4,206.50   Up   36.20 (0.87%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.50   Up   5.70 (3.86%)   Wipro Ltd     243.65   Up   0.20 (0.08%)   Yes Bank Ltd     40.60   Up   0.50 (1.25%)   Zee Entertainment Enterprises Ltd     250.70   Up   7.80 (3.21%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?