• Sensex   33980.70   -128.84  sensex_dwn_arr
  • Nifty   10029.10   -32.45   sensex_dwn_arr
  • Bank Nifty   20390.45   -2.63   sensex_dwn_arr
  • BSE Midcap   12333.29   -0.06  sensex_dwn_arr
  • USDINR   75.74   0.06   sensex_up_arr
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.):2143.34
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)
May 2020 38.35 33.40 36.15 0.00 0.00 0.00 1,838.24
Apr 2020 40.65 28.85 39.80 0.00 0.00 0.00 2,023.84
Mar 2020 58.00 28.35 31.00 0.00 0.00 0.00 1,576.36
Feb 2020 75.80 54.55 55.35 0.00 0.00 0.00 2,814.56
Jan 2020 84.40 73.55 74.35 0.00 0.00 0.00 3,780.72
Share Prices Of 2019
Dec 2019 77.60 63.85 77.10 0.00 0.00 0.00 3,920.55
Nov 2019 81.95 71.00 71.30 0.00 0.00 0.00 3,625.62
Oct 2019 82.55 50.55 81.75 0.00 0.00 0.00 4,157.01
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
Adani Ports & Special Economic Zone Ltd     339.20   Down   -0.35 (-0.10%)   Asian Paints Ltd     1,633.75   Down   -82.80 (-4.82%)   Axis Bank Ltd     394.35   Down   -15.20 (-3.71%)   Bajaj Auto Ltd     2,817.25   Up   33.85 (1.22%)   Bajaj Finance Ltd     2,313.05   Down   -98.85 (-4.10%)   Bajaj Finserv Ltd     5,136.80   Down   -149.25 (-2.82%)   Bharat Petroleum Corporation Ltd     357.25   Up   8.20 (2.35%)   Bharti Airtel Ltd     572.45   Up   20.80 (3.77%)   Bharti Infratel Ltd     218.90   Down   -0.10 (-0.05%)   Britannia Industries Ltd     3,450.35   Down   -59.95 (-1.71%)   Cipla Ltd     660.55   Up   19.35 (3.02%)   Coal India Ltd     140.25   Down   -1.45 (-1.02%)   Dr Reddys Laboratories Ltd     3,998.90   Up   36.50 (0.92%)   Eicher Motors Ltd     17,272.95   Down   -269.90 (-1.54%)   GAIL (India) Ltd     97.25   Up   0.90 (0.93%)   Grasim Industries Ltd     605.10   Up   7.30 (1.22%)   HCL Technologies Ltd     578.95   Up   16.15 (2.87%)   HDFC Bank Ltd     1,001.70   Down   -20.55 (-2.01%)   Hero Honda Motors Ltd     2,329.25   Up   29.05 (1.26%)   Hindalco Industries Ltd     142.65   Down   -0.70 (-0.49%)   Hindustan Unilever Ltd     2,120.60   Up   0.10 (0.00%)   Housing Development Finance Corporation Ltd     1,764.30   Down   -71.35 (-3.89%)   ICICI Bank Ltd     347.85   Down   -9.00 (-2.52%)   Indian Oil Corporation Ltd     85.90   Down   -1.10 (-1.26%)   IndusInd Bank Ltd     415.05   Down   -17.30 (-4.00%)   Infosys Technologies Ltd     707.75   Up   6.20 (0.88%)   ITC Ltd     200.15   Up   3.45 (1.75%)   JSW Steel Ltd     192.00   Down   -0.70 (-0.36%)   Kotak Mahindra Bank Ltd     1,334.40   Down   -52.15 (-3.76%)   Larsen & Toubro Ltd     930.70   Down   -30.60 (-3.18%)   Mahindra & Mahindra Ltd     478.45   Down   -6.65 (-1.37%)   Maruti Suzuki India Ltd     5,690.20   Up   66.20 (1.18%)   Nestle India Ltd     17,196.60   Down   -210.95 (-1.21%)   NIFTY (S&P CNX)     10,029.10   Down   -32.45 (-0.32%)   NTPC Ltd     95.15   Up   0.45 (0.48%)   Oil & Natural Gas Corpn Ltd     84.90   Down   -1.40 (-1.62%)   Power Grid Corporation of India Ltd     169.25   Up   4.70 (2.86%)   Reliance Industries Ltd     1,579.80   Up   38.15 (2.47%)   Shree Cement Ltd     21,396.65   Down   -233.45 (-1.08%)   State Bank of India     174.05   Down   -0.85 (-0.49%)   Sun Pharmaceuticals Industries Ltd     494.85   Up   18.70 (3.93%)   Tata Consultancy Services Ltd     2,091.55   Up   45.40 (2.22%)   Tata Motors Ltd     98.50   Down   -0.25 (-0.25%)   Tata Steel Ltd     319.95   Up   2.55 (0.80%)   Tech Mahindra Ltd     582.10   Up   28.85 (5.21%)   Titan Company Ltd     971.25   Down   -13.10 (-1.33%)   UltraTech Cement Ltd     3,803.90   Down   -52.00 (-1.35%)   UPL Ltd     422.05   Up   2.95 (0.70%)   Vedanta Ltd     104.40   Up   7.70 (7.96%)   Wipro Ltd     216.25   Up   4.90 (2.32%)   Zee Entertainment Enterprises Ltd     205.60   Up   9.90 (5.06%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?