Tata Motors Ltd

🏛️ 인도 →
673.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 759.70 809.40 758.25 786.75 67.5M
2023-12-28 739.85 755.90 737.55 753.90 29.2M
2023-12-27 726.50 741.00 725.05 739.40 28.1M
2023-12-26 725.80 727.90 718.05 721.15 23.2M
2023-12-22 713.80 731.85 712.50 724.80 27.5M
2023-12-21 704.55 712.70 697.35 710.35 16.6M
2023-12-20 732.00 734.70 704.00 705.80 21.4M
2023-12-19 733.00 734.50 727.15 730.05 8.3M
2023-12-18 735.00 737.40 731.55 732.95 9.6M
2023-12-15 726.15 737.50 725.30 736.25 23.3M
2023-12-14 726.50 728.25 723.20 724.60 9.6M
2023-12-13 719.50 726.40 717.30 724.80 10.9M
2023-12-12 726.00 727.70 716.15 718.95 13.4M
2023-12-11 721.00 729.35 719.55 724.65 14.3M
2023-12-08 728.10 730.80 710.10 718.75 17.5M
2023-12-07 726.20 730.70 718.60 725.40 18.7M
2023-12-06 712.55 729.15 712.20 727.10 26.6M
2023-12-05 710.00 719.10 707.15 713.20 17.7M
2023-12-04 719.50 720.10 707.55 710.35 14.6M
2023-12-01 709.45 714.85 707.05 708.40 17.3M
2023-11-30 714.35 715.55 695.55 706.40 39.1M
2023-11-29 703.25 714.60 693.10 711.55 26.4M
2023-11-28 675.35 699.30 673.90 697.80 39.9M
2023-11-24 682.20 682.35 671.60 673.20 21.2M
2023-11-23 684.30 686.25 677.70 680.65 9.6M
2023-11-22 684.35 687.70 678.05 683.60 14.7M
2023-11-21 676.00 684.35 675.25 682.45 15.1M
2023-11-20 684.00 687.35 671.45 675.25 15.6M
2023-11-17 682.10 687.85 680.00 683.50 15.4M
2023-11-16 675.50 686.30 672.20 681.25 30.7M
2023-11-15 660.05 674.85 658.35 673.55 28.8M
2023-11-13 656.00 656.45 651.45 655.05 6.8M
2023-11-10 650.75 655.70 646.35 653.55 13.3M
2023-11-09 647.00 656.20 645.45 652.40 19.0M
2023-11-08 649.85 651.90 645.20 645.75 8.7M
2023-11-07 650.05 653.30 647.55 648.50 10.1M
2023-11-06 654.30 655.85 647.00 649.70 14.2M
2023-11-03 658.95 668.95 649.00 650.95 36.7M
2023-11-02 635.40 641.95 632.45 640.95 20.9M
2023-11-01 635.05 637.85 630.10 631.65 14.1M
2023-10-31 641.60 642.90 631.30 632.70 14.5M
2023-10-30 645.10 646.20 623.90 632.60 22.8M
2023-10-27 633.00 647.00 631.00 643.70 20.4M
2023-10-26 634.90 634.90 622.90 626.55 39.3M
2023-10-25 649.50 650.95 636.15 638.30 21.6M
2023-10-23 661.90 666.10 645.05 646.85 31.3M
2023-10-20 666.25 676.00 660.15 662.60 26.3M
2023-10-19 664.60 672.00 659.80 668.80 19.7M
2023-10-18 659.40 672.35 654.65 669.15 26.0M
2023-10-17 670.25 672.35 656.00 657.00 17.0M
2023-10-16 669.40 678.20 662.95 667.20 33.2M
2023-10-13 636.00 671.00 635.20 668.65 52.5M
2023-10-12 638.20 642.20 637.60 639.70 9.7M
2023-10-11 634.70 639.30 634.40 636.45 11.4M
2023-10-10 619.10 633.30 618.55 632.30 18.0M
2023-10-09 618.95 624.35 615.10 618.40 9.4M
2023-10-06 627.70 628.90 621.65 624.35 11.8M
2023-10-05 620.65 624.65 616.15 622.65 15.4M
2023-10-04 622.40 622.40 609.80 615.75 14.8M
2023-10-03 632.95 640.00 620.70 622.75 13.3M
2023-09-29 621.00 636.60 620.05 633.25 21.7M
2023-09-28 622.70 622.70 611.50 614.10 33.8M
2023-09-27 619.00 621.20 615.65 620.25 21.7M
2023-09-26 619.45 624.85 618.00 619.75 15.5M
2023-09-25 625.45 625.45 618.15 619.75 18.5M
2023-09-22 628.85 631.00 620.50 621.60 13.1M
2023-09-21 639.95 642.40 624.60 627.75 17.4M
2023-09-20 640.85 648.90 638.15 640.90 15.9M
2023-09-18 638.40 646.20 633.95 641.65 19.3M
2023-09-15 629.40 638.50 628.50 636.55 24.9M
2023-09-14 628.35 631.65 624.00 626.20 12.5M
2023-09-13 622.25 630.00 620.40 627.35 12.2M
2023-09-12 638.25 641.00 616.20 622.30 33.9M
2023-09-11 635.60 637.90 632.80 637.05 14.6M
2023-09-08 619.95 632.00 616.55 630.30 29.5M
2023-09-07 613.85 619.90 612.00 618.10 11.7M
2023-09-06 615.30 615.30 607.90 613.50 10.2M
2023-09-05 614.50 622.80 611.50 615.00 17.7M
2023-09-04 615.60 617.70 608.55 613.25 10.5M
2023-09-01 605.80 619.20 604.95 613.95 22.4M
2023-08-31 606.75 608.50 599.00 601.00 36.7M
2023-08-30 608.95 612.80 604.40 605.10 17.3M
2023-08-29 603.45 611.25 603.05 607.65 17.2M
2023-08-28 605.25 607.80 600.85 603.05 18.1M
2023-08-25 611.00 617.40 592.10 603.20 30.0M
2023-08-24 617.65 618.85 610.60 611.65 9.3M
2023-08-23 621.40 622.55 612.50 615.40 12.7M
2023-08-22 621.50 626.45 620.20 620.85 11.2M
2023-08-21 618.00 623.50 615.05 621.75 13.2M
2023-08-18 614.00 620.90 611.95 616.15 15.4M
2023-08-17 622.40 623.65 611.55 614.30 16.5M
2023-08-16 605.55 623.80 598.80 621.10 31.9M
2023-08-14 613.80 613.80 596.25 608.25 19.6M
2023-08-11 622.25 627.10 613.55 614.50 15.1M
2023-08-10 626.55 632.10 611.20 621.25 41.3M
2023-08-09 611.65 628.00 608.70 626.25 23.6M
2023-08-08 616.95 617.85 608.40 610.85 9.9M
2023-08-07 619.95 621.05 613.05 614.20 10.9M
2023-08-04 627.20 627.95 616.55 619.55 14.6M
2023-08-03 625.00 630.05 617.30 623.45 17.4M
2023-08-02 646.90 647.60 620.75 627.30 26.9M
2023-08-01 650.00 657.00 647.30 648.35 15.2M
2023-07-31 640.00 650.75 639.15 648.40 14.3M
2023-07-28 647.35 649.80 635.65 640.30 17.4M
2023-07-27 645.00 647.20 638.00 643.80 31.4M
2023-07-26 642.00 664.70 639.25 641.75 38.5M
2023-07-25 635.00 642.75 633.65 640.25 27.9M
2023-07-24 627.20 635.70 626.15 630.30 19.3M
2023-07-21 620.95 632.40 619.00 625.85 19.6M
2023-07-20 622.55 624.60 617.75 622.90 14.8M
2023-07-19 615.30 627.20 611.45 622.25 17.8M
2023-07-18 621.90 621.90 607.30 613.15 16.7M
2023-07-17 626.10 627.40 618.45 620.60 8.2M
2023-07-14 625.50 628.05 620.10 625.75 9.5M
2023-07-13 626.00 627.95 616.80 623.75 16.8M
2023-07-12 631.40 631.95 622.30 623.70 10.9M
2023-07-11 624.40 632.75 624.40 630.30 14.3M
2023-07-10 626.00 636.50 620.30 621.50 38.1M
2023-07-07 602.25 627.90 594.55 621.70 48.9M
2023-07-06 591.85 608.80 591.75 604.40 23.4M
2023-07-05 595.05 596.80 588.85 592.00 12.6M
2023-07-04 597.40 599.35 591.50 593.30 9.2M
2023-07-03 602.00 605.00 593.25 594.95 12.7M
2023-06-30 592.65 602.90 591.20 598.40 16.9M
2023-06-28 577.00 591.25 574.05 586.65 33.4M
2023-06-27 568.00 575.85 567.70 571.80 20.2M
2023-06-26 560.15 567.30 557.90 566.50 18.0M
2023-06-23 570.90 571.55 558.00 560.10 17.8M
2023-06-22 582.85 584.50 569.60 570.55 14.8M
2023-06-21 585.45 586.05 575.20 581.65 14.6M
2023-06-20 566.75 585.00 563.00 584.00 28.5M
2023-06-19 572.55 574.20 564.80 567.35 9.7M
2023-06-16 570.05 572.60 567.85 571.60 8.1M
2023-06-15 571.65 575.95 568.40 569.05 14.9M
2023-06-14 566.00 572.35 565.20 571.35 15.6M
2023-06-13 568.80 573.10 561.80 563.50 17.6M
2023-06-12 566.95 569.80 562.05 566.55 12.7M
2023-06-09 566.90 567.80 560.65 563.65 11.3M
2023-06-08 570.85 577.90 559.30 562.80 31.5M
2023-06-07 559.70 578.05 554.20 569.85 31.7M
2023-06-06 549.95 557.95 547.35 557.50 20.2M
2023-06-05 540.95 551.30 539.65 548.35 21.5M
2023-06-02 540.00 543.80 535.00 538.85 17.6M
2023-06-01 529.25 539.70 525.05 538.15 20.4M
2023-05-31 521.65 530.75 518.60 529.15 15.3M
2023-05-30 524.75 525.90 521.65 522.50 5.5M
2023-05-29 520.00 526.90 520.00 523.95 9.2M
2023-05-26 517.85 522.05 515.00 520.85 9.7M
2023-05-25 518.65 518.65 508.00 514.85 16.0M
2023-05-24 525.25 528.75 519.00 519.75 17.0M
2023-05-23 523.10 530.05 521.35 527.30 23.1M
2023-05-22 524.20 526.15 518.90 522.35 22.7M
2023-05-19 510.55 525.25 505.20 524.30 25.3M
2023-05-18 518.25 520.65 508.00 509.55 12.8M
2023-05-17 523.15 524.30 513.40 516.65 15.5M
2023-05-16 533.35 536.75 519.75 521.85 23.2M
2023-05-15 530.00 538.35 522.00 531.95 52.5M
2023-05-12 515.50 522.50 511.65 517.00 32.9M
2023-05-11 512.95 516.40 506.50 513.75 16.3M
2023-05-10 510.05 514.80 505.70 511.00 14.9M
2023-05-09 504.40 514.25 503.15 505.50 22.1M
2023-05-08 481.35 504.55 480.65 503.20 29.5M
2023-05-05 482.25 487.20 478.50 479.30 10.8M
2023-05-04 488.40 488.85 480.35 482.75 9.0M
2023-05-03 481.95 488.65 480.20 486.75 9.8M
2023-05-02 485.00 487.35 476.45 482.95 16.2M
2023-04-28 485.05 491.75 481.55 488.20 13.0M
2023-04-27 477.65 481.80 475.80 481.60 17.2M
2023-04-26 473.00 479.55 472.45 477.95 15.9M
2023-04-25 475.00 476.10 471.85 473.15 18.5M
2023-04-24 472.70 475.80 469.05 474.90 25.0M
2023-04-21 476.30 477.40 467.45 471.95 14.8M
2023-04-20 475.50 480.70 469.70 478.05 15.3M
2023-04-19 473.70 476.15 468.60 470.40 8.9M
2023-04-18 475.05 484.30 468.80 473.60 19.0M
2023-04-17 476.60 477.00 467.25 473.25 12.9M
2023-04-13 464.65 474.00 464.50 470.55 13.8M
2023-04-12 461.55 470.00 460.10 466.65 17.5M
2023-04-11 465.40 465.70 457.75 461.30 16.6M
2023-04-10 451.90 475.60 450.55 463.70 69.6M
2023-04-06 428.20 441.50 425.10 438.65 17.3M
2023-04-05 426.15 430.70 424.85 427.95 13.7M
2023-04-03 425.00 427.40 421.50 426.75 12.6M
2023-03-31 414.45 424.80 413.90 423.35 18.2M
2023-03-29 402.70 410.70 402.10 409.20 20.8M
2023-03-28 413.90 414.30 401.40 402.60 17.2M
2023-03-27 415.70 418.75 410.60 412.70 16.5M
2023-03-24 419.95 421.40 415.00 416.85 20.9M
2023-03-23 416.80 423.90 416.80 419.95 14.8M
2023-03-22 417.10 419.45 415.15 417.30 7.9M
2023-03-21 414.55 415.95 409.35 414.65 9.5M
2023-03-20 417.70 418.85 406.40 412.70 15.2M
2023-03-17 421.25 425.25 416.65 421.30 12.4M
2023-03-16 413.00 420.45 406.30 417.60 19.0M
2023-03-15 421.50 425.00 411.35 413.10 11.4M
2023-03-14 424.35 425.20 414.55 418.40 11.2M
2023-03-13 437.50 439.05 420.45 423.70 13.8M
2023-03-10 434.50 439.15 432.50 437.95 14.5M
2023-03-09 440.45 443.65 433.55 434.40 9.3M
2023-03-08 439.20 442.55 437.60 440.80 8.1M
2023-03-06 433.40 442.65 432.45 441.45 17.1M
2023-03-03 424.85 432.40 424.05 430.35 10.7M
2023-03-02 427.75 428.00 421.25 422.30 7.2M
2023-03-01 424.50 429.70 423.65 427.60 9.0M
2023-02-28 421.40 426.55 420.50 422.75 9.8M
2023-02-27 432.85 432.85 414.65 420.30 16.0M
2023-02-24 438.05 440.00 428.85 429.60 10.3M
2023-02-23 429.20 436.55 426.90 433.20 24.7M
2023-02-22 434.85 436.75 429.10 429.80 20.4M
2023-02-21 445.05 445.60 436.20 437.35 23.7M
2023-02-20 441.80 446.20 437.10 443.80 23.4M
2023-02-17 437.95 443.80 437.95 441.05 13.6M
2023-02-16 446.85 449.55 442.00 442.85 10.2M
2023-02-15 440.60 446.70 439.70 445.80 14.1M
2023-02-14 441.95 445.90 435.75 442.05 12.8M
2023-02-13 447.15 448.35 440.65 442.65 10.6M
2023-02-10 438.00 449.15 432.55 447.30 20.8M
2023-02-09 441.60 442.80 435.00 438.75 8.6M
2023-02-08 438.25 443.15 433.15 442.25 13.2M
2023-02-07 444.10 445.20 434.60 437.70 11.3M
2023-02-06 446.75 449.00 441.50 444.05 10.0M
2023-02-03 457.10 457.10 444.70 447.55 21.1M
2023-02-02 445.00 452.05 443.30 447.75 14.7M
2023-02-01 458.00 464.70 440.20 449.30 37.8M
2023-01-31 446.85 458.50 443.75 455.85 22.2M
2023-01-30 448.20 452.95 440.60 446.75 21.8M
2023-01-27 437.00 456.65 435.65 448.75 71.5M
2023-01-25 423.55 427.50 418.30 419.05 29.4M
2023-01-24 413.00 423.75 411.35 422.75 47.1M
2023-01-23 404.95 411.40 404.95 409.05 33.9M
2023-01-20 403.00 411.85 401.25 402.65 47.4M
2023-01-19 406.00 406.80 399.05 399.80 35.7M
2023-01-18 415.75 416.05 406.75 407.50 21.1M
2023-01-17 413.05 419.70 412.55 415.60 16.1M
2023-01-16 413.20 415.10 407.50 413.20 11.9M
2023-01-13 414.95 417.00 408.10 412.85 15.3M
2023-01-12 420.60 421.40 410.45 412.95 15.5M
2023-01-11 415.50 421.30 415.25 418.75 22.1M
2023-01-10 400.10 419.55 400.10 414.90 69.4M
2023-01-09 387.50 394.60 386.60 391.20 23.2M
2023-01-06 387.95 390.40 383.15 384.10 13.9M
2023-01-05 389.05 390.85 384.00 389.05 21.3M
2023-01-04 396.10 396.25 386.30 387.45 20.4M
2023-01-03 397.20 400.25 394.70 396.10 14.8M
2023-01-02 399.00 399.00 392.70 397.00 15.7M