Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 314.15
+4.95 (1.60%)
At close: Mar 20, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 310.05 | 316.65 | 310.05 | 314.15 | 314.15 | 1.60% | 373,442 |
| Mar 19, 2026 | 318.70 | 318.70 | 307.60 | 309.20 | 309.20 | -4.73% | 487,284 |
| Mar 18, 2026 | 320.30 | 330.00 | 320.00 | 324.55 | 324.55 | 1.66% | 753,663 |
| Mar 17, 2026 | 315.45 | 321.00 | 313.05 | 319.25 | 319.25 | 1.62% | 1,678,134 |
| Mar 16, 2026 | 313.00 | 316.40 | 306.90 | 314.15 | 314.15 | -0.05% | 1,001,315 |
| Mar 13, 2026 | 324.20 | 324.20 | 308.65 | 314.30 | 314.30 | -3.13% | 2,413,957 |
| Mar 12, 2026 | 332.30 | 333.40 | 323.35 | 324.45 | 324.45 | -3.25% | 853,135 |
| Mar 11, 2026 | 344.95 | 347.00 | 334.70 | 335.35 | 335.35 | -2.83% | 320,702 |
| Mar 10, 2026 | 338.60 | 345.75 | 334.35 | 345.10 | 345.10 | 3.96% | 424,408 |
| Mar 9, 2026 | 347.95 | 347.95 | 328.75 | 331.95 | 331.95 | -5.35% | 812,184 |
| Mar 6, 2026 | 354.85 | 354.85 | 349.45 | 350.70 | 350.70 | -1.25% | 400,494 |
| Mar 5, 2026 | 351.65 | 356.95 | 347.90 | 355.15 | 355.15 | 1.11% | 737,584 |
| Mar 4, 2026 | 360.15 | 363.65 | 350.10 | 351.25 | 351.25 | -5.20% | 696,014 |
| Mar 2, 2026 | 348.15 | 378.40 | 348.15 | 370.50 | 370.50 | -3.30% | 1,565,349 |
| Feb 27, 2026 | 392.10 | 394.00 | 381.30 | 383.15 | 383.15 | -2.17% | 794,677 |
| Feb 26, 2026 | 380.40 | 393.10 | 380.40 | 391.65 | 391.65 | 2.54% | 1,352,070 |
| Feb 25, 2026 | 377.25 | 385.50 | 376.50 | 381.95 | 381.95 | 1.25% | 369,096 |
| Feb 24, 2026 | 377.85 | 380.25 | 371.95 | 377.25 | 377.25 | -0.68% | 269,792 |
| Feb 23, 2026 | 379.00 | 383.25 | 376.20 | 379.85 | 379.85 | 0.52% | 382,317 |
| Feb 20, 2026 | 375.25 | 379.60 | 374.40 | 377.90 | 377.90 | 0.59% | 1,477,446 |
| Feb 19, 2026 | 381.05 | 386.60 | 374.00 | 375.70 | 375.70 | -1.83% | 344,917 |
| Feb 18, 2026 | 380.80 | 385.50 | 379.00 | 382.70 | 382.70 | -0.04% | 473,080 |
| Feb 17, 2026 | 377.00 | 383.50 | 374.00 | 382.85 | 382.85 | 1.52% | 365,077 |
| Feb 16, 2026 | 377.20 | 379.65 | 375.10 | 377.10 | 377.10 | -0.92% | 732,832 |
| Feb 13, 2026 | 377.15 | 387.10 | 374.15 | 380.60 | 380.60 | -0.73% | 542,715 |
| Feb 12, 2026 | 385.90 | 386.90 | 380.25 | 383.40 | 383.40 | -0.32% | 312,110 |
| Feb 11, 2026 | 383.30 | 387.20 | 381.85 | 384.65 | 384.65 | 1.42% | 674,588 |
| Feb 10, 2026 | 379.10 | 382.35 | 376.90 | 379.25 | 379.25 | 0.52% | 358,496 |
| Feb 9, 2026 | 369.30 | 379.75 | 369.30 | 377.30 | 377.30 | 2.00% | 1,153,196 |
| Feb 6, 2026 | 363.40 | 381.70 | 361.05 | 369.90 | 369.90 | -1.14% | 2,141,013 |
| Feb 5, 2026 | 375.40 | 375.40 | 364.25 | 374.15 | 374.15 | -0.33% | 574,507 |
| Feb 4, 2026 | 372.25 | 377.80 | 368.40 | 375.40 | 375.40 | 0.91% | 430,364 |
| Feb 3, 2026 | 378.80 | 385.00 | 365.95 | 372.00 | 372.00 | 2.51% | 2,135,224 |
| Feb 2, 2026 | 343.25 | 364.45 | 341.50 | 362.90 | 362.90 | 5.34% | 1,060,519 |
| Feb 1, 2026 | 349.65 | 360.65 | 339.40 | 344.50 | 344.50 | -1.56% | 506,185 |
| Jan 30, 2026 | 350.55 | 353.00 | 348.30 | 349.95 | 349.95 | -0.54% | 843,823 |
| Jan 29, 2026 | 339.55 | 352.55 | 335.55 | 351.85 | 351.85 | 3.35% | 1,435,908 |
| Jan 28, 2026 | 340.70 | 346.50 | 337.00 | 340.45 | 340.45 | -0.03% | 1,033,957 |
| Jan 27, 2026 | 340.00 | 345.25 | 335.85 | 340.55 | 340.55 | -1.06% | 639,030 |
| Jan 23, 2026 | 346.40 | 351.00 | 342.30 | 344.20 | 344.20 | -0.89% | 760,819 |
| Jan 22, 2026 | 343.60 | 351.80 | 343.60 | 347.30 | 347.30 | 2.40% | 442,658 |
| Jan 21, 2026 | 335.35 | 343.70 | 335.35 | 339.15 | 339.15 | 0.38% | 973,644 |
| Jan 20, 2026 | 344.10 | 346.90 | 336.70 | 337.85 | 337.85 | -1.76% | 442,493 |
| Jan 19, 2026 | 352.50 | 353.30 | 338.50 | 343.90 | 343.90 | -2.74% | 1,201,377 |
| Jan 16, 2026 | 349.80 | 359.65 | 349.75 | 353.60 | 353.60 | 1.09% | 1,638,544 |
| Jan 14, 2026 | 349.40 | 354.15 | 347.00 | 349.80 | 349.80 | 0.10% | 606,859 |
| Jan 13, 2026 | 350.20 | 351.75 | 345.50 | 349.45 | 349.45 | -0.67% | 1,117,570 |
| Jan 12, 2026 | 351.80 | 354.00 | 347.55 | 351.80 | 351.80 | -0.71% | 2,830,889 |
| Jan 9, 2026 | 358.30 | 359.75 | 352.25 | 354.30 | 354.30 | -1.42% | 481,931 |
| Jan 8, 2026 | 362.95 | 365.30 | 358.00 | 359.40 | 359.40 | -1.09% | 800,658 |