TATA MOTORS LIMITED (tatamotors)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 723.25 | 723.4 | 722.8 | 723.05 | 53900 |
| 2025-05-20 15:28:00 | 723.0 | 723.45 | 723.0 | 723.1 | 60500 |
| 2025-05-20 15:27:00 | 722.85 | 723.2 | 722.7 | 723.0 | 71500 |
| 2025-05-20 15:26:00 | 722.6 | 722.95 | 722.5 | 722.9 | 50050 |
| 2025-05-20 15:25:00 | 722.15 | 722.65 | 722.0 | 722.5 | 66550 |
| 2025-05-20 15:24:00 | 722.15 | 722.35 | 721.75 | 722.15 | 53350 |
| 2025-05-20 15:23:00 | 721.7 | 722.3 | 721.7 | 722.25 | 37400 |
| 2025-05-20 15:22:00 | 722.35 | 722.4 | 721.4 | 721.7 | 68200 |
| 2025-05-20 15:21:00 | 722.35 | 722.7 | 722.2 | 722.35 | 43450 |
| 2025-05-20 15:20:00 | 721.75 | 722.35 | 721.75 | 722.35 | 26400 |
| 2025-05-20 15:19:00 | 721.45 | 721.85 | 721.4 | 721.85 | 23100 |
| 2025-05-20 15:18:00 | 722.05 | 722.05 | 720.85 | 721.45 | 81400 |
| 2025-05-20 15:17:00 | 722.05 | 722.2 | 721.7 | 722.05 | 40150 |
| 2025-05-20 15:16:00 | 722.0 | 722.25 | 721.7 | 722.15 | 35200 |
| 2025-05-20 15:15:00 | 721.75 | 722.3 | 721.7 | 722.15 | 58850 |
| 2025-05-20 15:14:00 | 721.6 | 721.9 | 721.45 | 721.85 | 36850 |
| 2025-05-20 15:13:00 | 722.05 | 722.05 | 721.4 | 721.6 | 36850 |
| 2025-05-20 15:12:00 | 722.05 | 722.2 | 721.8 | 722.2 | 44550 |
| 2025-05-20 15:11:00 | 721.5 | 722.3 | 721.4 | 722.3 | 53350 |
| 2025-05-20 15:10:00 | 721.5 | 721.75 | 721.15 | 721.55 | 39600 |
| 2025-05-20 15:09:00 | 720.35 | 721.65 | 720.15 | 721.65 | 53350 |
| 2025-05-20 15:08:00 | 720.3 | 720.5 | 720.2 | 720.35 | 42900 |
| 2025-05-20 15:07:00 | 720.25 | 720.35 | 720.0 | 720.25 | 26950 |
| 2025-05-20 15:06:00 | 720.85 | 720.85 | 719.9 | 720.3 | 58300 |
| 2025-05-20 15:05:00 | 720.7 | 721.0 | 720.35 | 720.85 | 41800 |
| 2025-05-20 15:04:00 | 720.0 | 720.9 | 719.9 | 720.9 | 25850 |
| 2025-05-20 15:03:00 | 720.8 | 720.8 | 719.95 | 720.15 | 57750 |
| 2025-05-20 15:02:00 | 720.6 | 720.85 | 720.4 | 720.8 | 26950 |
| 2025-05-20 15:01:00 | 720.3 | 721.1 | 720.15 | 720.6 | 47850 |
| 2025-05-20 15:00:00 | 719.75 | 720.35 | 719.5 | 720.35 | 68750 |
| 2025-05-20 14:59:00 | 719.85 | 720.3 | 719.75 | 719.75 | 15950 |
| 2025-05-20 14:58:00 | 719.95 | 720.05 | 719.65 | 719.75 | 23100 |
| 2025-05-20 14:57:00 | 720.35 | 720.55 | 719.75 | 719.95 | 37950 |
| 2025-05-20 14:56:00 | 720.5 | 720.6 | 720.1 | 720.35 | 37950 |
| 2025-05-20 14:55:00 | 720.6 | 720.8 | 720.5 | 720.65 | 15950 |
| 2025-05-20 14:54:00 | 720.8 | 721.05 | 720.3 | 720.3 | 19250 |
| 2025-05-20 14:53:00 | 721.35 | 721.35 | 720.45 | 721.1 | 14300 |
| 2025-05-20 14:52:00 | 721.0 | 721.55 | 721.0 | 721.35 | 20900 |
| 2025-05-20 14:51:00 | 721.8 | 721.8 | 721.0 | 721.0 | 25300 |
| 2025-05-20 14:50:00 | 720.7 | 721.7 | 720.7 | 721.5 | 30250 |
| 2025-05-20 14:49:00 | 721.55 | 721.95 | 720.65 | 720.65 | 56650 |
| 2025-05-20 14:48:00 | 720.75 | 721.55 | 720.7 | 721.55 | 19800 |
| 2025-05-20 14:47:00 | 720.55 | 721.05 | 720.55 | 720.65 | 15400 |
| 2025-05-20 14:46:00 | 720.05 | 720.95 | 719.95 | 720.65 | 18150 |
| 2025-05-20 14:45:00 | 720.05 | 720.35 | 719.7 | 720.35 | 21450 |
| 2025-05-20 14:44:00 | 720.5 | 720.75 | 720.05 | 720.05 | 31900 |
| 2025-05-20 14:43:00 | 720.5 | 720.75 | 720.3 | 720.3 | 13200 |
| 2025-05-20 14:42:00 | 720.05 | 720.45 | 719.7 | 720.3 | 26950 |
| 2025-05-20 14:41:00 | 720.3 | 720.6 | 720.05 | 720.2 | 34100 |
| 2025-05-20 14:40:00 | 721.2 | 721.2 | 720.4 | 720.5 | 33550 |
| 2025-05-20 14:39:00 | 721.75 | 721.75 | 721.4 | 721.4 | 7150 |
| 2025-05-20 14:38:00 | 721.5 | 721.9 | 721.25 | 721.7 | 50050 |
| 2025-05-20 14:37:00 | 720.85 | 721.55 | 720.85 | 721.2 | 33000 |
| 2025-05-20 14:36:00 | 721.1 | 721.1 | 720.55 | 720.85 | 24750 |
| 2025-05-20 14:35:00 | 720.6 | 721.3 | 720.2 | 721.2 | 23650 |
| 2025-05-20 14:34:00 | 719.85 | 720.6 | 719.25 | 720.6 | 45650 |
| 2025-05-20 14:33:00 | 719.8 | 720.4 | 719.3 | 719.65 | 34650 |
| 2025-05-20 14:32:00 | 719.6 | 720.0 | 719.5 | 719.8 | 36850 |
| 2025-05-20 14:31:00 | 719.5 | 719.6 | 719.15 | 719.5 | 28050 |
| 2025-05-20 14:30:00 | 719.95 | 720.15 | 719.5 | 719.6 | 48400 |
| 2025-05-20 14:29:00 | 719.5 | 719.85 | 719.45 | 719.85 | 17050 |
| 2025-05-20 14:28:00 | 719.95 | 719.95 | 719.35 | 719.4 | 31350 |
| 2025-05-20 14:27:00 | 719.8 | 720.15 | 719.8 | 719.95 | 23100 |
| 2025-05-20 14:26:00 | 720.1 | 720.2 | 719.3 | 720.0 | 62700 |
| 2025-05-20 14:25:00 | 719.95 | 720.35 | 719.8 | 720.1 | 30800 |
| 2025-05-20 14:24:00 | 720.25 | 720.45 | 719.85 | 719.9 | 50050 |
| 2025-05-20 14:23:00 | 720.05 | 720.35 | 720.0 | 720.05 | 48400 |
| 2025-05-20 14:22:00 | 720.45 | 720.45 | 719.5 | 720.1 | 89650 |
| 2025-05-20 14:21:00 | 720.25 | 720.5 | 720.1 | 720.45 | 27500 |
| 2025-05-20 14:20:00 | 720.9 | 721.0 | 720.05 | 720.2 | 72600 |
| 2025-05-20 14:19:00 | 721.55 | 721.7 | 720.8 | 720.9 | 43450 |
| 2025-05-20 14:18:00 | 721.65 | 721.95 | 721.45 | 721.55 | 39600 |
| 2025-05-20 14:17:00 | 721.65 | 721.95 | 721.3 | 721.4 | 45650 |
| 2025-05-20 14:16:00 | 721.5 | 722.2 | 721.35 | 721.85 | 57200 |
| 2025-05-20 14:15:00 | 722.3 | 722.3 | 721.5 | 721.5 | 47850 |
| 2025-05-20 14:14:00 | 722.3 | 722.35 | 722.0 | 722.25 | 16500 |
| 2025-05-20 14:13:00 | 722.05 | 722.5 | 722.05 | 722.3 | 42350 |
| 2025-05-20 14:12:00 | 722.6 | 722.6 | 721.8 | 722.05 | 61050 |
| 2025-05-20 14:11:00 | 723.75 | 723.75 | 722.5 | 722.6 | 33550 |
| 2025-05-20 14:10:00 | 723.5 | 723.85 | 723.4 | 723.75 | 18150 |
| 2025-05-20 14:09:00 | 723.45 | 723.5 | 722.85 | 723.2 | 45100 |
| 2025-05-20 14:08:00 | 722.9 | 723.5 | 722.65 | 723.45 | 51700 |
| 2025-05-20 14:07:00 | 723.45 | 723.45 | 722.85 | 723.0 | 48950 |
| 2025-05-20 14:06:00 | 723.25 | 723.6 | 723.25 | 723.4 | 17600 |
| 2025-05-20 14:05:00 | 724.05 | 724.05 | 723.25 | 723.3 | 24200 |
| 2025-05-20 14:04:00 | 724.1 | 724.25 | 724.05 | 724.05 | 17600 |
| 2025-05-20 14:03:00 | 724.45 | 724.5 | 723.9 | 724.1 | 33550 |
| 2025-05-20 14:02:00 | 724.55 | 724.7 | 724.35 | 724.45 | 14300 |
| 2025-05-20 14:01:00 | 725.05 | 725.25 | 724.55 | 724.55 | 7700 |
| 2025-05-20 14:00:00 | 725.15 | 725.25 | 725.05 | 725.05 | 15950 |
| 2025-05-20 13:59:00 | 725.05 | 725.3 | 725.05 | 725.15 | 9350 |
| 2025-05-20 13:58:00 | 724.95 | 725.2 | 724.95 | 725.15 | 3850 |
| 2025-05-20 13:57:00 | 724.85 | 725.5 | 724.85 | 724.95 | 13750 |
| 2025-05-20 13:56:00 | 725.25 | 725.5 | 724.85 | 724.85 | 15400 |
| 2025-05-20 13:55:00 | 725.3 | 725.3 | 724.9 | 724.9 | 11000 |
| 2025-05-20 13:54:00 | 725.15 | 725.45 | 725.05 | 725.3 | 10450 |
| 2025-05-20 13:53:00 | 725.4 | 725.55 | 725.1 | 725.1 | 20900 |
| 2025-05-20 13:52:00 | 724.8 | 725.2 | 724.5 | 725.1 | 46200 |
| 2025-05-20 13:51:00 | 724.6 | 725.0 | 724.6 | 724.8 | 25850 |
| 2025-05-20 13:50:00 | 724.75 | 724.75 | 724.5 | 724.6 | 7700 |