Historical Data for Tata Motors Ltd Limited (TTM)

$ 11.35   0.06 (+0.53%) Volume: 610.54k 11:12 AM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 11.57 11.57 11.35 11.35 610.54k 0.06 0.53% 11.35 6.99m 3,777
11/20/20 11.60 11.64 11.28 11.29 1.68m -0.29 -2.50% 11.29 19.19m 8,577
11/19/20 11.41 11.67 11.31 11.58 2.65m -0.05 -0.43% 11.58 30.48m 11,975
11/18/20 11.49 11.93 11.47 11.63 3.34m 0.73 6.70% 11.63 39.11m 16,280
11/17/20 10.64 11.02 10.63 10.90 2.84m 0.41 3.91% 10.90 30.94m 11,726
11/16/20 10.27 10.50 10.25 10.49 2.9m 0.46 4.59% 10.49 30.32m 9,895
11/13/20 10.07 10.13 9.845 10.03 1.04m -0.04 -0.40% 10.03 10.37m 5,607
11/12/20 10.13 10.26 9.975 10.07 1.07m -0.14 -1.37% 10.07 10.86m 6,544
11/11/20 10.27 10.29 10.1273 10.21 1.34m 0.18 1.79% 10.21 13.69m 7,277
11/10/20 10.09 10.28 9.94 10.03 2.71m -0.17 -1.67% 10.03 27.42m 12,494
11/09/20 9.85 10.39 9.80 10.20 2.8m 0.71 7.48% 10.20 28.54m 14,667
11/06/20 9.51 9.54 9.44 9.49 930.61k -0.01 -0.11% 9.49 8.84m 5,293
11/05/20 9.34 9.53 9.33 9.50 1.82m 0.22 2.37% 9.50 17.29m 9,189
11/04/20 9.35 9.405 9.23 9.28 1.67m -0.01 -0.11% 9.28 15.58m 9,673
11/03/20 9.08 9.41 9.08 9.29 1.96m 0.21 2.31% 9.29 18.21m 10,272
11/02/20 8.93 9.10 8.87 9.08 1.13m 0.31 3.53% 9.08 10.21m 6,896
10/30/20 8.93 8.965 8.71 8.77 1.47m -0.16 -1.79% 8.77 12.93m 8,492
10/29/20 8.84 8.98 8.73 8.93 1.1m 0.08 0.90% 8.93 9.78m 6,967
10/28/20 9.02 9.04 8.80 8.85 2.48m -0.63 -6.65% 8.85 22.08m 12,842
10/27/20 9.15 9.58 9.15 9.48 1.55m 0.42 4.64% 9.48 14.64m 8,643
10/26/20 9.03 9.08 8.89 9.06 2.14m -0.26 -2.79% 9.06 19.31m 12,021
10/23/20 9.30 9.34 9.165 9.32 1.16m 0.20 2.19% 9.32 10.75m 5,798