TATA MOTORS LIMITED (tatamotors)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 657.05 | 657.75 | 657.05 | 657.75 | 100650 |
| 2025-04-25 15:28:00 | 657.45 | 657.7 | 657.0 | 657.15 | 111650 |
| 2025-04-25 15:27:00 | 657.4 | 657.55 | 657.0 | 657.35 | 89100 |
| 2025-04-25 15:26:00 | 657.95 | 658.0 | 657.35 | 657.35 | 44000 |
| 2025-04-25 15:25:00 | 657.5 | 657.95 | 657.35 | 657.9 | 84150 |
| 2025-04-25 15:24:00 | 658.1 | 658.1 | 657.1 | 657.4 | 72050 |
| 2025-04-25 15:23:00 | 658.1 | 658.2 | 657.75 | 657.95 | 25850 |
| 2025-04-25 15:22:00 | 657.75 | 658.35 | 657.7 | 658.3 | 71500 |
| 2025-04-25 15:21:00 | 657.85 | 657.85 | 657.5 | 657.8 | 38500 |
| 2025-04-25 15:20:00 | 658.05 | 658.3 | 657.6 | 657.8 | 63800 |
| 2025-04-25 15:19:00 | 658.8 | 658.8 | 658.1 | 658.1 | 56100 |
| 2025-04-25 15:18:00 | 659.05 | 659.05 | 658.5 | 658.6 | 58300 |
| 2025-04-25 15:17:00 | 658.65 | 658.95 | 658.5 | 658.85 | 66000 |
| 2025-04-25 15:16:00 | 658.75 | 658.8 | 658.45 | 658.5 | 47850 |
| 2025-04-25 15:15:00 | 659.05 | 659.2 | 658.7 | 658.7 | 30800 |
| 2025-04-25 15:14:00 | 659.0 | 659.3 | 658.75 | 659.1 | 59400 |
| 2025-04-25 15:13:00 | 659.35 | 659.55 | 659.0 | 659.0 | 14850 |
| 2025-04-25 15:12:00 | 660.2 | 660.2 | 659.5 | 659.5 | 31350 |
| 2025-04-25 15:11:00 | 660.4 | 660.4 | 660.15 | 660.25 | 17050 |
| 2025-04-25 15:10:00 | 659.95 | 660.4 | 659.75 | 660.4 | 15400 |
| 2025-04-25 15:09:00 | 659.2 | 659.75 | 659.15 | 659.75 | 29700 |
| 2025-04-25 15:08:00 | 659.35 | 659.35 | 659.1 | 659.2 | 24750 |
| 2025-04-25 15:07:00 | 660.0 | 660.05 | 659.2 | 659.25 | 22550 |
| 2025-04-25 15:06:00 | 660.25 | 660.3 | 659.7 | 659.8 | 47850 |
| 2025-04-25 15:05:00 | 660.2 | 660.5 | 660.0 | 660.25 | 19250 |
| 2025-04-25 15:04:00 | 660.0 | 660.25 | 659.85 | 660.25 | 18700 |
| 2025-04-25 15:03:00 | 659.4 | 659.9 | 659.2 | 659.9 | 31900 |
| 2025-04-25 15:02:00 | 659.75 | 659.75 | 659.3 | 659.4 | 14300 |
| 2025-04-25 15:01:00 | 659.95 | 660.0 | 659.7 | 659.95 | 12100 |
| 2025-04-25 15:00:00 | 660.4 | 660.75 | 660.0 | 660.0 | 11550 |
| 2025-04-25 14:59:00 | 660.25 | 660.5 | 660.0 | 660.2 | 13200 |
| 2025-04-25 14:58:00 | 660.85 | 660.95 | 660.0 | 660.25 | 17050 |
| 2025-04-25 14:57:00 | 660.5 | 661.0 | 660.45 | 660.75 | 24200 |
| 2025-04-25 14:56:00 | 661.35 | 661.5 | 660.3 | 660.3 | 19800 |
| 2025-04-25 14:55:00 | 660.6 | 661.4 | 660.6 | 661.35 | 18150 |
| 2025-04-25 14:54:00 | 661.0 | 661.15 | 660.6 | 660.9 | 24200 |
| 2025-04-25 14:53:00 | 660.7 | 661.25 | 660.55 | 660.9 | 19800 |
| 2025-04-25 14:52:00 | 660.1 | 660.45 | 660.0 | 660.2 | 10450 |
| 2025-04-25 14:51:00 | 660.15 | 660.45 | 660.0 | 660.1 | 13750 |
| 2025-04-25 14:50:00 | 660.7 | 661.0 | 660.05 | 660.25 | 16500 |
| 2025-04-25 14:49:00 | 659.8 | 660.7 | 659.6 | 660.7 | 26950 |
| 2025-04-25 14:48:00 | 659.2 | 659.7 | 658.85 | 659.6 | 19250 |
| 2025-04-25 14:47:00 | 659.2 | 659.5 | 658.8 | 659.0 | 35200 |
| 2025-04-25 14:46:00 | 659.9 | 659.95 | 659.1 | 659.15 | 17050 |
| 2025-04-25 14:45:00 | 660.35 | 660.45 | 659.45 | 659.7 | 24200 |
| 2025-04-25 14:44:00 | 659.85 | 660.4 | 659.85 | 660.35 | 10450 |
| 2025-04-25 14:43:00 | 660.0 | 660.1 | 659.4 | 659.85 | 22550 |
| 2025-04-25 14:42:00 | 660.45 | 660.8 | 660.0 | 660.0 | 18150 |
| 2025-04-25 14:41:00 | 659.8 | 660.6 | 659.8 | 660.45 | 8800 |
| 2025-04-25 14:40:00 | 660.9 | 660.9 | 659.8 | 659.8 | 22000 |
| 2025-04-25 14:39:00 | 660.5 | 661.0 | 660.5 | 661.0 | 15950 |
| 2025-04-25 14:38:00 | 660.5 | 660.75 | 660.1 | 660.3 | 30800 |
| 2025-04-25 14:37:00 | 659.9 | 660.5 | 659.9 | 660.25 | 16500 |
| 2025-04-25 14:36:00 | 660.45 | 660.8 | 659.6 | 659.9 | 61050 |
| 2025-04-25 14:35:00 | 660.5 | 660.95 | 660.4 | 660.45 | 23100 |
| 2025-04-25 14:34:00 | 660.6 | 660.75 | 660.45 | 660.5 | 15400 |
| 2025-04-25 14:33:00 | 660.7 | 660.85 | 660.5 | 660.5 | 26400 |
| 2025-04-25 14:32:00 | 661.65 | 661.7 | 660.7 | 660.9 | 47850 |
| 2025-04-25 14:31:00 | 661.7 | 661.85 | 661.55 | 661.65 | 10450 |
| 2025-04-25 14:30:00 | 662.65 | 662.65 | 661.5 | 661.5 | 24200 |
| 2025-04-25 14:29:00 | 662.3 | 662.8 | 662.3 | 662.65 | 8250 |
| 2025-04-25 14:28:00 | 662.6 | 662.8 | 662.25 | 662.3 | 9900 |
| 2025-04-25 14:27:00 | 662.45 | 663.0 | 662.45 | 662.6 | 23650 |
| 2025-04-25 14:26:00 | 662.55 | 662.9 | 662.45 | 662.45 | 8250 |
| 2025-04-25 14:25:00 | 663.6 | 663.6 | 662.5 | 662.6 | 12650 |
| 2025-04-25 14:24:00 | 663.0 | 663.5 | 662.8 | 663.5 | 8250 |
| 2025-04-25 14:23:00 | 663.25 | 663.6 | 662.75 | 663.0 | 6050 |
| 2025-04-25 14:22:00 | 662.9 | 663.25 | 662.9 | 663.25 | 4950 |
| 2025-04-25 14:21:00 | 663.4 | 663.4 | 662.85 | 662.9 | 8250 |
| 2025-04-25 14:20:00 | 663.8 | 663.8 | 662.9 | 663.4 | 4950 |
| 2025-04-25 14:19:00 | 663.2 | 664.25 | 663.2 | 663.75 | 13200 |
| 2025-04-25 14:18:00 | 663.3 | 663.65 | 663.1 | 663.2 | 10450 |
| 2025-04-25 14:17:00 | 663.15 | 663.5 | 663.1 | 663.4 | 19800 |
| 2025-04-25 14:16:00 | 662.5 | 663.6 | 662.5 | 663.3 | 13750 |
| 2025-04-25 14:15:00 | 662.25 | 662.85 | 661.7 | 662.4 | 17050 |
| 2025-04-25 14:14:00 | 661.75 | 662.25 | 661.5 | 662.25 | 15950 |
| 2025-04-25 14:13:00 | 661.15 | 661.75 | 660.75 | 661.75 | 21450 |
| 2025-04-25 14:12:00 | 661.5 | 661.5 | 660.8 | 661.3 | 20350 |
| 2025-04-25 14:11:00 | 662.0 | 662.15 | 661.5 | 661.5 | 45650 |
| 2025-04-25 14:10:00 | 661.75 | 662.3 | 661.6 | 661.75 | 43450 |
| 2025-04-25 14:09:00 | 663.0 | 663.1 | 661.65 | 661.65 | 46200 |
| 2025-04-25 14:08:00 | 663.1 | 663.4 | 662.65 | 662.75 | 16500 |
| 2025-04-25 14:07:00 | 664.5 | 664.5 | 663.1 | 663.1 | 17600 |
| 2025-04-25 14:06:00 | 665.05 | 665.05 | 664.55 | 664.55 | 9350 |
| 2025-04-25 14:05:00 | 664.8 | 665.2 | 664.55 | 665.05 | 20900 |
| 2025-04-25 14:04:00 | 665.05 | 665.1 | 664.5 | 664.75 | 35750 |
| 2025-04-25 14:03:00 | 665.7 | 665.7 | 664.9 | 665.0 | 30250 |
| 2025-04-25 14:02:00 | 665.25 | 665.7 | 665.25 | 665.7 | 9900 |
| 2025-04-25 14:01:00 | 665.3 | 665.3 | 665.05 | 665.1 | 20350 |
| 2025-04-25 14:00:00 | 665.7 | 665.8 | 665.05 | 665.3 | 19250 |
| 2025-04-25 13:59:00 | 665.75 | 665.9 | 665.65 | 665.7 | 30800 |
| 2025-04-25 13:58:00 | 665.0 | 665.55 | 664.95 | 665.55 | 42350 |
| 2025-04-25 13:57:00 | 664.95 | 665.0 | 664.65 | 664.8 | 28600 |
| 2025-04-25 13:56:00 | 664.2 | 664.6 | 664.1 | 664.6 | 22550 |
| 2025-04-25 13:55:00 | 664.4 | 664.45 | 663.8 | 664.05 | 18700 |
| 2025-04-25 13:54:00 | 663.9 | 664.45 | 663.85 | 664.4 | 20900 |
| 2025-04-25 13:53:00 | 663.2 | 663.9 | 663.2 | 663.9 | 13200 |
| 2025-04-25 13:52:00 | 663.65 | 663.65 | 663.2 | 663.2 | 8250 |
| 2025-04-25 13:51:00 | 664.0 | 664.0 | 663.45 | 663.55 | 22550 |
| 2025-04-25 13:50:00 | 663.45 | 664.1 | 663.25 | 664.0 | 62700 |