TATA MOTORS LIMITED (tatamotors)
AUTO
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 695.0 | 700.35 | 689.8 | 694.2 | 8176000 |
| 2025-07-07 05:30:00 | 690.9 | 694.7 | 685.55 | 690.45 | 6115200 |
| 2025-07-04 05:30:00 | 693.0 | 696.15 | 688.65 | 691.5 | 6063200 |
| 2025-07-03 05:30:00 | 695.8 | 701.1 | 692.35 | 694.35 | 11547200 |
| 2025-07-02 05:30:00 | 685.4 | 696.5 | 683.95 | 692.3 | 12019200 |
| 2025-07-01 05:30:00 | 697.0 | 698.6 | 682.9 | 687.25 | 8998400 |
| 2025-06-30 05:30:00 | 692.85 | 695.7 | 688.5 | 692.25 | 7202400 |
| 2025-06-27 05:30:00 | 688.0 | 696.1 | 687.25 | 690.95 | 9398400 |
| 2025-06-26 05:30:00 | 677.8 | 684.0 | 674.9 | 681.55 | 18697250 |
| 2025-06-25 05:30:00 | 668.5 | 679.0 | 668.5 | 675.4 | 20078300 |
| 2025-06-24 05:30:00 | 680.0 | 687.85 | 673.25 | 674.9 | 31514450 |
| 2025-06-23 05:30:00 | 671.9 | 676.5 | 667.0 | 672.4 | 21973050 |
| 2025-06-20 05:30:00 | 674.0 | 679.9 | 670.4 | 677.1 | 11301950 |
| 2025-06-19 05:30:00 | 671.9 | 677.6 | 668.15 | 673.75 | 10975800 |
| 2025-06-18 05:30:00 | 672.4 | 680.8 | 669.15 | 671.7 | 11990550 |
| 2025-06-17 05:30:00 | 683.8 | 686.45 | 672.15 | 674.45 | 15656850 |
| 2025-06-16 05:30:00 | 710.05 | 714.65 | 672.9 | 686.95 | 33846450 |
| 2025-06-13 05:30:00 | 705.0 | 715.6 | 700.25 | 712.9 | 11338800 |
| 2025-06-12 05:30:00 | 737.8 | 737.8 | 713.35 | 716.55 | 15095850 |
| 2025-06-11 05:30:00 | 735.4 | 746.4 | 731.7 | 737.75 | 13511300 |
| 2025-06-10 05:30:00 | 723.5 | 737.8 | 717.25 | 734.2 | 18012500 |
| 2025-06-09 05:30:00 | 715.95 | 729.45 | 715.35 | 721.05 | 12183050 |
| 2025-06-06 05:30:00 | 711.4 | 719.5 | 702.8 | 714.7 | 12645600 |
| 2025-06-05 05:30:00 | 715.25 | 716.85 | 705.8 | 712.25 | 10202500 |
| 2025-06-04 05:30:00 | 702.3 | 717.9 | 701.25 | 713.15 | 10298750 |
| 2025-06-03 05:30:00 | 710.95 | 715.4 | 700.0 | 701.0 | 9287300 |
| 2025-06-02 05:30:00 | 713.0 | 716.4 | 703.35 | 709.3 | 9843900 |
| 2025-05-30 05:30:00 | 724.2 | 727.0 | 709.0 | 716.7 | 10551750 |
| 2025-05-29 05:30:00 | 722.85 | 728.7 | 719.5 | 724.15 | 14939100 |
| 2025-05-28 05:30:00 | 719.65 | 722.5 | 716.5 | 718.45 | 13230250 |
| 2025-05-27 05:30:00 | 728.55 | 730.5 | 716.4 | 718.25 | 22001100 |
| 2025-05-26 05:30:00 | 724.5 | 739.75 | 722.8 | 730.55 | 22930050 |
| 2025-05-23 05:30:00 | 720.65 | 723.25 | 716.2 | 719.8 | 8593750 |
| 2025-05-22 05:30:00 | 725.35 | 725.35 | 711.15 | 719.5 | 10980750 |
| 2025-05-21 05:30:00 | 715.0 | 731.0 | 715.0 | 726.95 | 8885800 |
| 2025-05-20 05:30:00 | 733.3 | 739.85 | 719.15 | 721.6 | 11464750 |
| 2025-05-19 05:30:00 | 730.0 | 738.75 | 730.0 | 731.15 | 7768200 |
| 2025-05-16 05:30:00 | 726.5 | 743.1 | 726.5 | 732.1 | 16023150 |
| 2025-05-15 05:30:00 | 700.7 | 731.15 | 698.1 | 729.85 | 26999500 |
| 2025-05-14 05:30:00 | 693.0 | 710.6 | 685.5 | 700.1 | 37475350 |
| 2025-05-13 05:30:00 | 723.25 | 727.25 | 705.4 | 710.65 | 16353150 |
| 2025-05-12 05:30:00 | 725.0 | 733.0 | 712.25 | 723.8 | 22253000 |
| 2025-05-09 05:30:00 | 668.7 | 711.7 | 667.0 | 709.35 | 34566950 |
| 2025-05-08 05:30:00 | 696.1 | 706.0 | 678.65 | 683.25 | 30198300 |
| 2025-05-07 05:30:00 | 644.5 | 684.7 | 644.5 | 682.3 | 28792500 |
| 2025-05-06 05:30:00 | 664.9 | 666.05 | 647.2 | 649.65 | 12819950 |
| 2025-05-05 05:30:00 | 661.1 | 668.85 | 657.35 | 665.1 | 8893500 |
| 2025-05-02 05:30:00 | 647.0 | 664.5 | 638.3 | 654.8 | 14209250 |
| 2025-04-30 05:30:00 | 656.0 | 659.0 | 642.5 | 646.1 | 17320600 |
| 2025-04-29 05:30:00 | 678.85 | 686.0 | 665.0 | 669.2 | 13201650 |
| 2025-04-28 05:30:00 | 658.6 | 673.0 | 655.7 | 672.15 | 8823100 |
| 2025-04-25 05:30:00 | 673.1 | 675.75 | 655.05 | 658.4 | 12872750 |
| 2025-04-24 05:30:00 | 659.7 | 669.9 | 658.45 | 667.2 | 20834000 |
| 2025-04-23 05:30:00 | 634.15 | 660.35 | 632.15 | 658.8 | 26505050 |
| 2025-04-22 05:30:00 | 630.7 | 633.35 | 625.95 | 629.55 | 21705750 |
| 2025-04-21 05:30:00 | 630.0 | 636.3 | 619.3 | 629.15 | 25277450 |
| 2025-04-17 05:30:00 | 616.85 | 626.8 | 608.15 | 621.65 | 15563900 |
| 2025-04-16 05:30:00 | 624.9 | 625.0 | 613.45 | 616.9 | 11406450 |
| 2025-04-15 05:30:00 | 611.15 | 629.9 | 611.15 | 622.7 | 19471650 |
| 2025-04-11 05:30:00 | 603.7 | 613.1 | 591.5 | 597.1 | 18293550 |
| 2025-04-09 05:30:00 | 589.9 | 596.95 | 583.0 | 585.1 | 13077350 |
| 2025-04-08 05:30:00 | 591.0 | 606.9 | 584.85 | 591.0 | 20133850 |
| 2025-04-07 05:30:00 | 568.8 | 583.7 | 545.25 | 580.65 | 40004250 |
| 2025-04-04 05:30:00 | 650.75 | 650.75 | 610.4 | 615.25 | 29923850 |
| 2025-04-03 05:30:00 | 665.0 | 672.15 | 654.25 | 655.55 | 15338950 |
| 2025-04-02 05:30:00 | 677.6 | 678.0 | 663.8 | 675.5 | 9290050 |
| 2025-04-01 05:30:00 | 677.7 | 683.75 | 667.0 | 674.0 | 13453550 |
| 2025-03-28 05:30:00 | 671.05 | 689.45 | 671.05 | 678.0 | 16360850 |
| 2025-03-27 05:30:00 | 677.65 | 679.9 | 661.95 | 673.6 | 39661050 |
| 2025-03-26 05:30:00 | 709.45 | 717.3 | 705.2 | 707.35 | 18590000 |
| 2025-03-25 05:30:00 | 716.7 | 721.5 | 705.7 | 709.45 | 22882750 |
| 2025-03-24 05:30:00 | 708.05 | 717.5 | 701.15 | 713.75 | 25160850 |
| 2025-03-21 05:30:00 | 692.85 | 704.85 | 688.65 | 702.7 | 15730550 |
| 2025-03-20 05:30:00 | 684.9 | 693.5 | 679.25 | 690.0 | 11729300 |
| 2025-03-19 05:30:00 | 684.1 | 685.7 | 679.15 | 682.55 | 8721350 |
| 2025-03-18 05:30:00 | 667.0 | 683.6 | 664.35 | 681.65 | 12262250 |
| 2025-03-17 05:30:00 | 662.4 | 666.9 | 657.7 | 662.3 | 7747300 |
| 2025-03-13 05:30:00 | 669.0 | 672.5 | 651.65 | 655.65 | 12604900 |
| 2025-03-12 05:30:00 | 654.55 | 673.0 | 653.0 | 669.1 | 24128500 |
| 2025-03-11 05:30:00 | 643.55 | 653.3 | 640.1 | 649.1 | 10084800 |
| 2025-03-10 05:30:00 | 650.15 | 656.7 | 644.55 | 649.0 | 13345200 |
| 2025-03-07 05:30:00 | 641.1 | 653.95 | 637.35 | 650.4 | 12191300 |
| 2025-03-06 05:30:00 | 654.8 | 658.15 | 637.95 | 642.55 | 17201800 |
| 2025-03-05 05:30:00 | 621.55 | 643.45 | 621.1 | 642.55 | 13668600 |
| 2025-03-04 05:30:00 | 618.2 | 631.0 | 615.95 | 621.4 | 10817950 |
| 2025-03-03 05:30:00 | 624.0 | 630.8 | 610.0 | 624.95 | 19574500 |
| 2025-02-28 05:30:00 | 649.0 | 650.0 | 622.4 | 624.2 | 18286950 |
| 2025-02-27 05:30:00 | 664.25 | 666.75 | 648.6 | 651.7 | 34047200 |
| 2025-02-25 05:30:00 | 668.85 | 671.95 | 658.8 | 662.3 | 21653500 |
| 2025-02-24 05:30:00 | 668.0 | 676.75 | 663.65 | 668.7 | 20665700 |
| 2025-02-21 05:30:00 | 685.35 | 690.85 | 671.1 | 674.25 | 23852400 |
| 2025-02-20 05:30:00 | 680.0 | 694.15 | 676.4 | 690.9 | 14870900 |
| 2025-02-19 05:30:00 | 681.0 | 691.9 | 676.0 | 682.45 | 13834700 |
| 2025-02-18 05:30:00 | 687.95 | 687.95 | 672.0 | 683.0 | 12376100 |
| 2025-02-17 05:30:00 | 678.25 | 692.5 | 667.7 | 688.75 | 12222100 |
| 2025-02-14 05:30:00 | 688.0 | 692.5 | 669.5 | 680.85 | 11895400 |
| 2025-02-13 05:30:00 | 686.0 | 694.5 | 681.0 | 685.1 | 9849950 |
| 2025-02-12 05:30:00 | 678.2 | 688.9 | 669.5 | 685.25 | 15666750 |
| 2025-02-11 05:30:00 | 696.55 | 699.25 | 676.25 | 678.9 | 12252350 |
| 2025-02-10 05:30:00 | 709.65 | 709.65 | 694.0 | 696.95 | 12038950 |