• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Motors LtdIndustry : Automobiles - LCVs / HCVs
BSE Code:500570
ISIN Demat:INE155A01022
Book Value(Rs):76.37
NSE Symbol:TATAMOTORS
Div & Yield %:0
Market Cap (Rs Cr.):36582.36
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 94.10 79.60 86.90 14.70 11.38 12.58 26,843.18
Apr 2020 93.75 64.80 93.10 13.67 9.31 13.48 28,758.35
Mar 2020 133.80 63.60 71.05 20.70 8.54 10.29 21,947.16
Feb 2020 185.00 127.05 129.00 26.97 18.12 18.68 39,847.76
Jan 2020 201.80 174.85 176.60 29.44 25.14 25.57 54,551.28
Share Prices Of 2019
Dec 2019 187.90 157.45 185.10 27.62 22.19 26.80 57,176.87
Nov 2019 178.75 160.00 161.45 25.57 20.87 21.85 46,616.24
Oct 2019 179.50 112.00 177.70 24.54 13.87 24.05 51,308.19
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
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?