Tata Motors Limited (BOM:500570)
India · Delayed Price · Currency is INR 712.70
-2.30 (-0.32%)
At close: Sep 15, 2025
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 715.30 | 722.00 | 711.60 | 712.70 | 712.70 | -0.32% | 429,427 |
| Sep 12, 2025 | 709.35 | 718.65 | 708.00 | 715.00 | 715.00 | 1.30% | 871,284 |
| Sep 11, 2025 | 709.05 | 712.00 | 704.70 | 705.85 | 705.85 | -0.44% | 273,053 |
| Sep 10, 2025 | 719.95 | 719.95 | 703.00 | 709.00 | 709.00 | -0.91% | 379,610 |
| Sep 9, 2025 | 721.85 | 722.90 | 713.60 | 715.50 | 715.50 | -0.54% | 534,753 |
| Sep 8, 2025 | 695.50 | 721.45 | 695.00 | 719.35 | 719.35 | 3.97% | 2,436,133 |
| Sep 5, 2025 | 691.80 | 697.15 | 683.20 | 691.85 | 691.85 | 0.63% | 695,045 |
| Sep 4, 2025 | 703.55 | 706.05 | 685.85 | 687.55 | 687.55 | -0.66% | 1,412,025 |
| Sep 3, 2025 | 687.20 | 693.00 | 685.10 | 692.15 | 692.15 | 1.15% | 396,355 |
| Sep 2, 2025 | 693.55 | 694.70 | 681.85 | 684.30 | 684.30 | -0.83% | 392,441 |
| Sep 1, 2025 | 672.70 | 691.25 | 670.55 | 690.00 | 690.00 | 3.17% | 378,643 |
| Aug 29, 2025 | 675.45 | 681.00 | 668.00 | 668.80 | 668.80 | -0.98% | 811,167 |
| Aug 28, 2025 | 678.20 | 680.60 | 667.80 | 675.45 | 675.45 | -0.90% | 530,503 |
| Aug 26, 2025 | 686.70 | 687.00 | 678.45 | 681.55 | 681.55 | -0.75% | 1,126,064 |
| Aug 25, 2025 | 683.90 | 688.95 | 680.25 | 686.70 | 686.70 | 0.95% | 342,334 |
| Aug 22, 2025 | 685.45 | 691.50 | 678.50 | 680.25 | 680.25 | -0.76% | 605,065 |
| Aug 21, 2025 | 693.90 | 694.80 | 685.00 | 685.45 | 685.45 | -0.61% | 694,060 |
| Aug 20, 2025 | 702.95 | 702.95 | 689.00 | 689.65 | 689.65 | -1.49% | 502,690 |
| Aug 19, 2025 | 676.05 | 703.00 | 673.10 | 700.10 | 700.10 | 3.50% | 1,972,248 |
| Aug 18, 2025 | 674.15 | 684.95 | 672.70 | 676.40 | 676.40 | 1.78% | 470,828 |
| Aug 14, 2025 | 666.95 | 666.95 | 657.90 | 664.55 | 664.55 | 0.14% | 210,137 |
| Aug 13, 2025 | 656.20 | 666.95 | 656.20 | 663.60 | 663.60 | 1.48% | 1,399,718 |
| Aug 12, 2025 | 651.75 | 660.85 | 651.00 | 653.90 | 653.90 | 0.02% | 1,803,626 |
| Aug 11, 2025 | 633.05 | 654.80 | 627.30 | 653.80 | 653.80 | 3.24% | 891,851 |
| 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 |