Tata Motors Limited (BOM:500570)
India · Delayed Price · Currency is INR 633.30
-14.20 (-2.19%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 647.50 | 653.00 | 630.20 | 633.30 | 633.30 | -2.19% | 1,013,744 |
| Aug 7, 2025 | 648.50 | 651.30 | 635.80 | 647.50 | 647.50 | -0.85% | 1,227,857 |
| Aug 6, 2025 | 655.85 | 657.95 | 650.45 | 653.05 | 653.05 | -0.24% | 669,817 |
| Aug 5, 2025 | 655.25 | 659.00 | 650.45 | 654.60 | 654.60 | 0.15% | 756,422 |
| Aug 4, 2025 | 649.05 | 656.70 | 645.65 | 653.65 | 653.65 | 0.76% | 600,053 |
| Aug 1, 2025 | 667.40 | 668.95 | 647.20 | 648.75 | 648.75 | -2.60% | 5,379,025 |
| Jul 31, 2025 | 660.00 | 673.40 | 652.05 | 666.05 | 666.05 | -0.35% | 841,456 |
| Jul 30, 2025 | 691.95 | 691.95 | 665.45 | 668.40 | 668.40 | -3.47% | 1,485,586 |
| Jul 29, 2025 | 682.30 | 694.10 | 680.95 | 692.40 | 692.40 | 1.48% | 449,521 |
| Jul 28, 2025 | 688.35 | 700.60 | 678.80 | 682.30 | 682.30 | -0.73% | 667,500 |
| Jul 25, 2025 | 700.60 | 702.05 | 685.00 | 687.30 | 687.30 | -1.90% | 993,381 |
| Jul 24, 2025 | 693.00 | 706.50 | 692.95 | 700.60 | 700.60 | 1.51% | 1,423,446 |
| Jul 23, 2025 | 677.50 | 692.95 | 676.65 | 690.20 | 690.20 | 2.51% | 674,531 |
| Jul 22, 2025 | 688.15 | 688.45 | 672.50 | 673.30 | 673.30 | -2.04% | 388,954 |
| Jul 21, 2025 | 682.65 | 688.65 | 671.25 | 687.30 | 687.30 | 1.05% | 352,178 |
| Jul 18, 2025 | 683.30 | 685.85 | 678.00 | 680.15 | 680.15 | -0.23% | 488,863 |
| Jul 17, 2025 | 679.30 | 686.75 | 677.95 | 681.75 | 681.75 | 0.41% | 689,822 |
| Jul 16, 2025 | 684.00 | 684.00 | 676.35 | 679.00 | 679.00 | -0.87% | 559,167 |
| Jul 15, 2025 | 674.65 | 686.30 | 674.60 | 684.95 | 684.95 | 1.55% | 337,604 |
| Jul 14, 2025 | 681.75 | 681.75 | 672.05 | 674.50 | 674.50 | -1.04% | 432,729 |
| Jul 11, 2025 | 691.30 | 698.50 | 677.25 | 681.60 | 681.60 | -2.00% | 361,537 |
| Jul 10, 2025 | 692.40 | 696.30 | 685.05 | 695.50 | 695.50 | 0.38% | 976,211 |
| Jul 9, 2025 | 688.60 | 695.00 | 688.60 | 692.85 | 692.85 | -0.06% | 720,041 |
| Jul 8, 2025 | 691.40 | 696.90 | 687.20 | 693.25 | 693.25 | 0.64% | 1,366,744 |
| Jul 7, 2025 | 693.85 | 693.85 | 683.70 | 688.85 | 688.85 | -0.01% | 402,068 |
| Jul 4, 2025 | 690.40 | 693.20 | 686.20 | 688.95 | 688.95 | -0.21% | 666,288 |
| Jul 3, 2025 | 694.50 | 696.85 | 688.70 | 690.40 | 690.40 | 0.29% | 536,755 |
| Jul 2, 2025 | 683.95 | 692.00 | 680.70 | 688.40 | 688.40 | 0.65% | 1,052,411 |
| Jul 1, 2025 | 688.10 | 693.80 | 680.35 | 683.95 | 683.95 | -0.60% | 1,043,986 |
| Jun 30, 2025 | 689.90 | 691.95 | 685.00 | 688.05 | 688.05 | 0.20% | 628,166 |
| Jun 27, 2025 | 684.15 | 691.00 | 683.10 | 686.70 | 686.70 | 0.54% | 751,398 |
| Jun 26, 2025 | 676.95 | 683.75 | 674.65 | 683.00 | 683.00 | 1.28% | 481,057 |
| Jun 25, 2025 | 676.05 | 678.80 | 673.40 | 674.40 | 674.40 | 0.13% | 515,678 |
| Jun 24, 2025 | 677.30 | 686.60 | 672.45 | 673.55 | 673.55 | 0.34% | 1,195,970 |
| Jun 23, 2025 | 671.40 | 675.70 | 666.25 | 671.30 | 671.30 | -0.71% | 590,738 |
| Jun 20, 2025 | 674.75 | 678.85 | 670.20 | 676.10 | 676.10 | 0.58% | 394,252 |
| Jun 19, 2025 | 671.25 | 676.00 | 666.80 | 672.20 | 672.20 | 0.31% | 479,290 |
| Jun 18, 2025 | 673.40 | 679.45 | 668.00 | 670.10 | 670.10 | -0.73% | 915,974 |
| Jun 17, 2025 | 687.00 | 687.05 | 672.00 | 675.00 | 675.00 | -1.70% | 1,763,584 |
| Jun 16, 2025 | 709.60 | 714.00 | 672.75 | 686.70 | 686.70 | -3.56% | 1,919,077 |
| Jun 13, 2025 | 699.50 | 715.00 | 698.40 | 712.05 | 712.05 | -0.41% | 888,144 |
| Jun 12, 2025 | 736.05 | 737.75 | 711.45 | 715.00 | 715.00 | -2.89% | 1,006,800 |
| Jun 11, 2025 | 733.00 | 743.80 | 730.25 | 736.25 | 736.25 | 0.55% | 702,404 |
| Jun 10, 2025 | 718.05 | 734.65 | 715.55 | 732.25 | 732.25 | 2.01% | 1,341,770 |
| Jun 9, 2025 | 714.05 | 726.00 | 713.30 | 717.80 | 717.80 | 0.91% | 1,122,526 |
| Jun 6, 2025 | 710.00 | 715.80 | 701.30 | 711.30 | 711.30 | 0.17% | 670,682 |
| Jun 5, 2025 | 712.50 | 714.00 | 704.00 | 710.10 | 710.10 | 0.02% | 1,154,100 |
| Jun 4, 2025 | 703.00 | 715.50 | 699.00 | 709.95 | 709.95 | 0.91% | 521,500 |
| Jun 3, 2025 | 715.30 | 718.35 | 702.60 | 703.55 | 697.55 | -1.10% | 635,350 |
| Jun 2, 2025 | 712.25 | 719.15 | 707.45 | 711.40 | 705.33 | -1.12% | 480,126 |