Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 405.65
-2.20 (-0.54%)
At close: Nov 7, 2025
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 407.45 | 407.45 | 401.70 | 405.65 | 405.65 | -0.54% | 238,053 |
| Nov 6, 2025 | 406.55 | 409.85 | 405.45 | 407.85 | 407.85 | 0.33% | 799,282 |
| Nov 4, 2025 | 417.00 | 417.30 | 405.00 | 406.50 | 406.50 | -2.53% | 625,303 |
| Nov 3, 2025 | 414.90 | 418.00 | 410.10 | 417.05 | 417.05 | 1.69% | 886,720 |
| Oct 31, 2025 | 413.20 | 417.60 | 409.10 | 410.10 | 410.10 | -0.53% | 516,136 |
| Oct 30, 2025 | 412.30 | 415.40 | 408.10 | 412.30 | 412.30 | 0.17% | 611,484 |
| Oct 29, 2025 | 412.50 | 414.90 | 407.35 | 411.60 | 411.60 | - | 678,084 |
| Oct 28, 2025 | 411.35 | 414.20 | 408.65 | 411.60 | 411.60 | 0.37% | 851,922 |
| Oct 27, 2025 | 403.60 | 411.35 | 403.60 | 410.10 | 410.10 | 1.64% | 1,015,454 |
| Oct 24, 2025 | 406.05 | 408.50 | 401.05 | 403.50 | 403.50 | -0.58% | 647,179 |
| Oct 23, 2025 | 407.50 | 408.85 | 403.65 | 405.85 | 405.85 | 0.98% | 1,657,122 |
| Oct 21, 2025 | 403.40 | 403.40 | 400.00 | 401.90 | 401.90 | 0.55% | 236,793 |
| Oct 20, 2025 | 401.35 | 403.20 | 396.75 | 399.70 | 399.70 | 0.79% | 612,581 |
| Oct 17, 2025 | 397.00 | 402.50 | 392.05 | 396.55 | 396.55 | -0.10% | 1,309,847 |
| Oct 16, 2025 | 395.95 | 400.30 | 389.80 | 396.95 | 396.95 | 1.59% | 1,256,608 |
| Oct 15, 2025 | 404.95 | 404.95 | 388.10 | 390.75 | 390.75 | -1.20% | 2,001,487 |
| Oct 14, 2025 | 399.00 | 421.45 | 376.90 | 395.50 | 395.50 | -40.16% | 4,920,667 |
| Oct 13, 2025 | 679.15 | 679.20 | 658.10 | 660.90 | 660.90 | -2.67% | 2,226,872 |
| Oct 10, 2025 | 683.05 | 688.60 | 667.20 | 679.05 | 679.05 | -0.15% | 706,614 |
| Oct 9, 2025 | 683.95 | 684.90 | 669.00 | 680.10 | 680.10 | -0.18% | 1,011,670 |
| Oct 8, 2025 | 695.00 | 702.25 | 680.00 | 681.30 | 681.30 | -2.41% | 1,018,195 |
| Oct 7, 2025 | 711.75 | 713.00 | 697.05 | 698.15 | 698.15 | -2.01% | 532,380 |
| Oct 6, 2025 | 716.30 | 718.50 | 703.90 | 712.50 | 712.50 | -0.49% | 547,348 |
| Oct 3, 2025 | 719.25 | 739.55 | 714.85 | 716.00 | 716.00 | -0.30% | 1,930,949 |
| Oct 1, 2025 | 680.60 | 720.00 | 679.20 | 718.15 | 718.15 | 5.54% | 3,361,207 |
| Sep 30, 2025 | 672.50 | 683.50 | 666.90 | 680.45 | 680.45 | 1.18% | 1,034,390 |
| Sep 29, 2025 | 685.95 | 685.95 | 670.00 | 672.50 | 672.50 | -0.07% | 869,885 |
| Sep 26, 2025 | 667.40 | 680.15 | 662.25 | 673.00 | 673.00 | 1.32% | 760,017 |
| Sep 25, 2025 | 673.00 | 675.35 | 655.30 | 664.25 | 664.25 | -2.71% | 1,137,851 |
| Sep 24, 2025 | 700.35 | 702.35 | 681.15 | 682.75 | 682.75 | -2.67% | 1,102,501 |
| Sep 23, 2025 | 700.65 | 707.80 | 697.05 | 701.50 | 701.50 | 0.78% | 395,319 |
| Sep 22, 2025 | 708.10 | 712.30 | 694.70 | 696.10 | 696.10 | -1.69% | 744,180 |
| Sep 19, 2025 | 713.50 | 714.00 | 705.40 | 708.05 | 708.05 | -0.41% | 528,453 |
| Sep 18, 2025 | 722.00 | 725.00 | 707.70 | 711.00 | 711.00 | -1.13% | 1,086,883 |
| Sep 17, 2025 | 714.20 | 722.95 | 714.20 | 719.15 | 719.15 | 0.77% | 1,097,789 |
| Sep 16, 2025 | 713.05 | 719.75 | 705.00 | 713.65 | 713.65 | 0.13% | 359,369 |
| 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 |