• 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 LtdIndustry : Automobiles - LCVs / HCVs
BSE Code:500570
ISIN Demat:INE155A01022
Book Value(Rs):76.40
NSE Symbol:TATAMOTORS
Div & Yield %:0
Market Cap (Rs Cr.):39530.47
P/E(TTM):42.46
EPS(TTM):2.99
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 138.45 106.00 117.45 20.29 13.89 15.90 33,911.91
Aug 2019 136.25 106.20 116.75 19.40 14.18 15.80 33,709.80
Jul 2019 172.40 132.50 135.60 23.97 17.52 18.35 39,152.45
Jun 2019 177.00 152.10 162.60 24.45 19.67 22.01 46,948.29
May 2019 213.70 167.50 172.50 29.50 22.39 23.35 49,806.76
Apr 2019 239.30 176.00 214.20 32.86 22.40 28.99 61,847.01
Mar 2019 198.30 167.50 174.30 28.23 22.26 23.59 50,326.49
Feb 2019 186.05 141.90 177.85 0.00 0.00 0.00 51,351.50
Jan 2019 187.55 165.40 181.25 0.00 0.00 0.00 52,333.20
Share Prices Of 2018
Dec 2018 180.45 154.70 172.60 0.00 0.00 0.00 49,835.64
Nov 2018 200.75 170.50 171.95 0.00 0.00 0.00 49,647.96
Oct 2018 232.75 164.55 178.65 0.00 0.00 0.00 51,582.48
Sep 2018 282.00 219.65 223.45 0.00 0.00 0.00 64,517.81
Aug 2018 274.60 243.25 267.10 0.00 0.00 0.00 77,121.08
Jul 2018 277.10 247.55 264.15 0.00 0.00 0.00 76,269.32
Jun 2018 315.00 262.50 269.30 0.00 0.00 0.00 77,756.30
May 2018 352.00 282.00 282.90 0.00 0.00 0.00 81,683.09
Apr 2018 372.40 326.10 340.20 0.00 0.00 0.00 98,227.60
Mar 2018 376.25 324.50 327.45 0.00 0.00 0.00 94,546.23
Feb 2018 403.85 357.00 370.20 0.00 0.00 0.00 106,889.65
Jan 2018 443.55 395.30 399.25 0.00 0.00 0.00 115,277.40
Share Prices Of 2017
Dec 2017 432.50 389.75 431.20 0.00 0.00 0.00 124,502.48
Nov 2017 466.95 402.95 404.65 0.00 0.00 0.00 116,836.56
Oct 2017 439.90 409.95 428.55 0.00 0.00 0.00 123,737.33
Sep 2017 428.20 374.00 401.25 0.00 0.00 0.00 115,854.87
Aug 2017 452.25 357.95 376.60 0.00 0.00 0.00 108,737.55
Jul 2017 468.00 426.10 444.50 0.00 0.00 0.00 128,342.64
Jun 2017 485.95 428.00 432.50 0.00 0.00 0.00 124,877.82
May 2017 487.00 417.10 476.20 0.00 0.00 0.00 137,495.53
Apr 2017 480.00 437.00 457.80 0.00 0.00 0.00 132,182.81
Mar 2017 484.30 448.00 465.95 0.00 0.00 0.00 134,536.00
Feb 2017 544.80 435.00 456.15 0.00 0.00 0.00 131,706.40
Jan 2017 553.00 469.20 523.60 0.00 0.00 0.00 151,181.56
Share Prices Of 2016
Dec 2016 478.15 429.00 471.35 0.00 0.00 0.00 136,095.17
Nov 2016 549.20 443.65 459.35 0.00 0.00 0.00 132,623.70
Oct 2016 571.05 510.65 532.35 0.00 0.00 0.00 153,700.28
Sep 2016 598.60 517.20 534.75 0.00 0.00 0.00 154,393.21
Aug 2016 548.15 476.25 537.45 0.00 0.00 0.00 155,172.76
Jul 2016 513.50 454.00 503.00 0.00 0.00 0.00 145,226.34
Jun 2016 489.60 425.00 459.25 0.00 0.00 0.00 132,594.83
May 2016 463.90 376.05 458.20 0.00 0.00 0.00 132,291.67
Apr 2016 425.00 368.40 408.85 0.00 0.00 0.00 118,043.32
Mar 2016 393.50 300.30 386.30 0.00 0.00 0.00 111,532.68
Feb 2016 344.60 266.00 300.25 0.00 0.00 0.00 86,688.29
Jan 2016 402.90 323.35 336.70 0.00 0.00 0.00 97,212.15
Share Prices Of 2015
Dec 2015 427.10 360.50 391.25 0.00 0.00 0.00 112,961.84
Nov 2015 431.90 372.00 423.35 0.00 0.00 0.00 122,229.76
Oct 2015 396.90 291.75 384.45 0.00 0.00 0.00 110,998.54
Sep 2015 359.00 279.15 298.45 0.00 0.00 0.00 86,168.59
Aug 2015 395.60 304.10 340.15 0.00 0.00 0.00 98,208.23
Jul 2015 447.40 366.25 384.35 0.00 0.00 0.00 110,969.67
Jun 2015 483.00 418.00 434.55 0.00 0.00 0.00 125,463.43
May 2015 530.95 463.90 481.60 0.00 0.00 0.00 139,047.73
Apr 2015 573.15 506.95 508.45 0.00 0.00 0.00 146,799.87
Mar 2015 594.14 513.06 544.13 0.00 0.00 0.00 150,505.54
Feb 2015 605.57 535.37 587.36 0.00 0.00 0.00 162,464.97
Jan 2015 601.96 484.22 578.76 0.00 0.00 0.00 160,084.03
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?