TATA MOTORS LIMITED (tatamotors)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 696.5 | 696.55 | 695.6 | 695.6 | 164000 |
| 2025-07-08 15:28:00 | 696.35 | 696.45 | 696.15 | 696.25 | 57600 |
| 2025-07-08 15:27:00 | 696.4 | 696.65 | 696.15 | 696.3 | 47200 |
| 2025-07-08 15:26:00 | 696.4 | 696.7 | 696.25 | 696.5 | 47200 |
| 2025-07-08 15:25:00 | 696.55 | 696.6 | 696.3 | 696.45 | 56000 |
| 2025-07-08 15:24:00 | 696.7 | 696.8 | 696.25 | 696.6 | 88800 |
| 2025-07-08 15:23:00 | 696.75 | 697.1 | 696.6 | 696.75 | 114400 |
| 2025-07-08 15:22:00 | 696.95 | 697.0 | 696.8 | 696.85 | 67200 |
| 2025-07-08 15:21:00 | 696.7 | 697.0 | 696.65 | 696.8 | 95200 |
| 2025-07-08 15:20:00 | 696.8 | 696.9 | 696.5 | 696.7 | 87200 |
| 2025-07-08 15:19:00 | 696.7 | 696.9 | 696.55 | 696.6 | 60800 |
| 2025-07-08 15:18:00 | 696.75 | 696.85 | 696.55 | 696.85 | 54400 |
| 2025-07-08 15:17:00 | 696.5 | 696.85 | 696.45 | 696.75 | 47200 |
| 2025-07-08 15:16:00 | 696.95 | 696.95 | 696.5 | 696.6 | 50400 |
| 2025-07-08 15:15:00 | 697.05 | 697.2 | 696.7 | 696.9 | 96000 |
| 2025-07-08 15:14:00 | 696.9 | 697.2 | 696.9 | 697.2 | 80000 |
| 2025-07-08 15:13:00 | 696.75 | 697.2 | 696.65 | 697.0 | 80000 |
| 2025-07-08 15:12:00 | 697.3 | 697.3 | 696.9 | 696.9 | 51200 |
| 2025-07-08 15:11:00 | 697.3 | 697.35 | 697.0 | 697.15 | 72800 |
| 2025-07-08 15:10:00 | 697.15 | 697.45 | 697.15 | 697.3 | 62400 |
| 2025-07-08 15:09:00 | 697.0 | 697.4 | 696.95 | 697.4 | 123200 |
| 2025-07-08 15:08:00 | 697.35 | 697.45 | 696.75 | 697.05 | 100800 |
| 2025-07-08 15:07:00 | 696.7 | 697.6 | 696.6 | 697.4 | 205600 |
| 2025-07-08 15:06:00 | 696.3 | 696.7 | 696.1 | 696.6 | 65600 |
| 2025-07-08 15:05:00 | 695.75 | 696.25 | 695.75 | 696.25 | 52000 |
| 2025-07-08 15:04:00 | 695.65 | 695.95 | 695.65 | 695.75 | 40800 |
| 2025-07-08 15:03:00 | 695.75 | 695.8 | 695.55 | 695.8 | 31200 |
| 2025-07-08 15:02:00 | 696.1 | 696.1 | 695.55 | 695.8 | 38400 |
| 2025-07-08 15:01:00 | 696.0 | 696.2 | 695.8 | 696.1 | 68800 |
| 2025-07-08 15:00:00 | 696.0 | 696.15 | 695.25 | 696.15 | 85600 |
| 2025-07-08 14:59:00 | 695.4 | 696.05 | 695.4 | 696.0 | 75200 |
| 2025-07-08 14:58:00 | 695.0 | 695.65 | 694.9 | 695.65 | 54400 |
| 2025-07-08 14:57:00 | 695.0 | 695.1 | 694.8 | 694.8 | 9600 |
| 2025-07-08 14:56:00 | 694.9 | 695.15 | 694.75 | 695.15 | 26400 |
| 2025-07-08 14:55:00 | 694.8 | 695.1 | 694.8 | 695.1 | 29600 |
| 2025-07-08 14:54:00 | 694.85 | 695.0 | 694.7 | 694.85 | 18400 |
| 2025-07-08 14:53:00 | 694.85 | 695.0 | 694.65 | 694.85 | 14400 |
| 2025-07-08 14:52:00 | 694.9 | 695.1 | 694.9 | 695.0 | 19200 |
| 2025-07-08 14:51:00 | 694.8 | 695.15 | 694.8 | 694.9 | 12800 |
| 2025-07-08 14:50:00 | 694.85 | 695.0 | 694.75 | 694.8 | 13600 |
| 2025-07-08 14:49:00 | 694.65 | 695.15 | 694.45 | 694.6 | 56800 |
| 2025-07-08 14:48:00 | 695.0 | 695.1 | 694.75 | 694.95 | 18400 |
| 2025-07-08 14:47:00 | 694.9 | 695.1 | 694.7 | 695.0 | 24800 |
| 2025-07-08 14:46:00 | 694.85 | 695.1 | 694.8 | 695.05 | 16000 |
| 2025-07-08 14:45:00 | 695.05 | 695.15 | 694.8 | 695.1 | 22400 |
| 2025-07-08 14:44:00 | 694.85 | 695.1 | 694.75 | 694.75 | 9600 |
| 2025-07-08 14:43:00 | 695.0 | 695.1 | 694.85 | 695.1 | 14400 |
| 2025-07-08 14:42:00 | 694.85 | 695.1 | 694.85 | 695.0 | 13600 |
| 2025-07-08 14:41:00 | 694.55 | 694.9 | 694.55 | 694.85 | 16000 |
| 2025-07-08 14:40:00 | 694.65 | 694.75 | 694.5 | 694.75 | 15200 |
| 2025-07-08 14:39:00 | 694.55 | 694.7 | 694.4 | 694.7 | 18400 |
| 2025-07-08 14:38:00 | 694.55 | 694.8 | 694.5 | 694.5 | 24800 |
| 2025-07-08 14:37:00 | 694.65 | 694.75 | 694.5 | 694.75 | 24800 |
| 2025-07-08 14:36:00 | 695.15 | 695.35 | 694.6 | 694.6 | 28000 |
| 2025-07-08 14:35:00 | 695.15 | 695.4 | 695.1 | 695.2 | 21600 |
| 2025-07-08 14:34:00 | 695.25 | 695.25 | 694.9 | 695.0 | 9600 |
| 2025-07-08 14:33:00 | 694.8 | 695.25 | 694.8 | 695.25 | 9600 |
| 2025-07-08 14:32:00 | 694.6 | 694.85 | 694.55 | 694.85 | 12000 |
| 2025-07-08 14:31:00 | 694.3 | 694.5 | 694.25 | 694.35 | 9600 |
| 2025-07-08 14:30:00 | 694.2 | 694.35 | 694.1 | 694.3 | 7200 |
| 2025-07-08 14:29:00 | 694.05 | 694.35 | 693.95 | 694.3 | 16000 |
| 2025-07-08 14:28:00 | 694.1 | 694.3 | 693.9 | 694.3 | 9600 |
| 2025-07-08 14:27:00 | 693.9 | 694.15 | 693.8 | 693.9 | 17600 |
| 2025-07-08 14:26:00 | 693.75 | 693.8 | 693.5 | 693.55 | 8800 |
| 2025-07-08 14:25:00 | 693.65 | 693.95 | 693.65 | 693.65 | 5600 |
| 2025-07-08 14:24:00 | 693.8 | 693.85 | 693.6 | 693.85 | 8000 |
| 2025-07-08 14:23:00 | 693.7 | 694.0 | 693.7 | 693.8 | 11200 |
| 2025-07-08 14:22:00 | 693.8 | 693.9 | 693.75 | 693.85 | 4000 |
| 2025-07-08 14:21:00 | 694.0 | 694.15 | 693.75 | 693.9 | 32800 |
| 2025-07-08 14:20:00 | 694.3 | 694.3 | 693.85 | 694.05 | 20000 |
| 2025-07-08 14:19:00 | 694.55 | 694.75 | 694.05 | 694.15 | 25600 |
| 2025-07-08 14:18:00 | 694.55 | 694.8 | 694.55 | 694.55 | 7200 |
| 2025-07-08 14:17:00 | 694.6 | 694.8 | 694.55 | 694.6 | 7200 |
| 2025-07-08 14:16:00 | 694.55 | 694.8 | 694.55 | 694.55 | 5600 |
| 2025-07-08 14:15:00 | 694.7 | 694.75 | 694.55 | 694.6 | 4800 |
| 2025-07-08 14:14:00 | 694.7 | 694.75 | 694.5 | 694.55 | 12000 |
| 2025-07-08 14:13:00 | 694.75 | 695.0 | 694.7 | 694.7 | 13600 |
| 2025-07-08 14:12:00 | 694.7 | 695.0 | 694.7 | 694.75 | 11200 |
| 2025-07-08 14:11:00 | 695.25 | 695.25 | 694.7 | 694.8 | 33600 |
| 2025-07-08 14:10:00 | 695.2 | 695.5 | 695.2 | 695.25 | 9600 |
| 2025-07-08 14:09:00 | 695.45 | 695.45 | 695.05 | 695.2 | 41600 |
| 2025-07-08 14:08:00 | 695.15 | 695.4 | 694.95 | 695.4 | 17600 |
| 2025-07-08 14:07:00 | 694.9 | 695.3 | 694.9 | 695.15 | 28800 |
| 2025-07-08 14:06:00 | 695.05 | 695.25 | 694.95 | 695.05 | 7200 |
| 2025-07-08 14:05:00 | 695.4 | 695.4 | 695.1 | 695.3 | 7200 |
| 2025-07-08 14:04:00 | 695.3 | 695.5 | 695.2 | 695.4 | 19200 |
| 2025-07-08 14:03:00 | 694.9 | 695.35 | 694.9 | 695.25 | 33600 |
| 2025-07-08 14:02:00 | 695.15 | 695.15 | 694.95 | 694.95 | 10400 |
| 2025-07-08 14:01:00 | 694.9 | 695.15 | 694.75 | 695.15 | 16000 |
| 2025-07-08 14:00:00 | 694.6 | 694.9 | 694.6 | 694.9 | 16800 |
| 2025-07-08 13:59:00 | 694.6 | 694.75 | 694.6 | 694.6 | 8800 |
| 2025-07-08 13:58:00 | 694.8 | 694.8 | 694.55 | 694.6 | 4000 |
| 2025-07-08 13:57:00 | 694.8 | 694.8 | 694.5 | 694.8 | 12000 |
| 2025-07-08 13:56:00 | 694.6 | 694.9 | 694.6 | 694.9 | 7200 |
| 2025-07-08 13:55:00 | 694.75 | 694.85 | 694.6 | 694.6 | 8000 |
| 2025-07-08 13:54:00 | 694.65 | 694.75 | 694.55 | 694.55 | 4000 |
| 2025-07-08 13:53:00 | 694.9 | 694.9 | 694.6 | 694.75 | 10400 |
| 2025-07-08 13:52:00 | 694.75 | 695.0 | 694.65 | 694.9 | 26400 |
| 2025-07-08 13:51:00 | 695.0 | 695.15 | 694.8 | 694.8 | 8800 |
| 2025-07-08 13:50:00 | 695.1 | 695.2 | 694.95 | 695.2 | 4800 |