Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 332.15
-10.25 (-2.99%)
At close: Jul 8, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 350.85 | 350.85 | 341.65 | 342.40 | 342.40 | -1.31% | 291,867 |
| Jul 6, 2026 | 345.05 | 348.50 | 341.45 | 346.95 | 346.95 | 0.81% | 708,626 |
| Jul 3, 2026 | 347.00 | 347.50 | 341.10 | 344.15 | 344.15 | -0.53% | 981,716 |
| Jul 2, 2026 | 350.10 | 351.60 | 345.20 | 346.00 | 346.00 | -0.53% | 664,943 |
| Jul 1, 2026 | 354.00 | 354.60 | 346.65 | 347.85 | 347.85 | -1.24% | 774,372 |
| Jun 30, 2026 | 349.30 | 356.20 | 343.40 | 352.20 | 352.20 | 2.09% | 659,979 |
| Jun 29, 2026 | 350.00 | 354.45 | 343.65 | 345.00 | 345.00 | -2.32% | 831,928 |
| Jun 25, 2026 | 352.05 | 360.35 | 351.25 | 353.20 | 353.20 | 1.03% | 705,740 |
| Jun 24, 2026 | 354.60 | 356.75 | 348.05 | 349.60 | 349.60 | -1.41% | 895,272 |
| Jun 23, 2026 | 362.95 | 362.95 | 350.10 | 354.60 | 354.60 | -1.90% | 676,215 |
| Jun 22, 2026 | 361.00 | 370.50 | 360.00 | 361.45 | 361.45 | 0.54% | 1,216,738 |
| Jun 19, 2026 | 364.00 | 364.00 | 356.55 | 359.50 | 359.50 | -0.75% | 923,011 |
| Jun 18, 2026 | 364.95 | 366.20 | 359.30 | 365.20 | 362.20 | 1.15% | 2,142,689 |
| Jun 17, 2026 | 397.05 | 397.05 | 355.00 | 361.05 | 358.08 | -8.27% | 3,280,898 |
| Jun 16, 2026 | 397.95 | 398.40 | 387.60 | 393.60 | 390.37 | -0.82% | 547,356 |
| Jun 15, 2026 | 398.95 | 407.90 | 395.50 | 396.85 | 393.59 | 1.91% | 781,512 |
| Jun 12, 2026 | 380.00 | 392.65 | 379.00 | 389.40 | 386.20 | 3.62% | 299,300 |
| Jun 11, 2026 | 377.95 | 378.40 | 372.50 | 375.80 | 372.71 | -1.33% | 256,429 |
| Jun 10, 2026 | 388.00 | 388.85 | 380.00 | 380.85 | 377.72 | -1.78% | 1,182,055 |
| Jun 9, 2026 | 393.20 | 394.95 | 386.80 | 387.75 | 384.56 | -0.37% | 491,767 |
| Jun 8, 2026 | 392.85 | 392.85 | 387.00 | 389.20 | 386.00 | -2.12% | 356,432 |
| Jun 5, 2026 | 401.90 | 402.55 | 393.75 | 397.65 | 394.38 | -0.49% | 311,260 |
| Jun 4, 2026 | 397.20 | 401.15 | 391.10 | 399.60 | 396.32 | 0.39% | 458,420 |
| Jun 3, 2026 | 391.15 | 399.60 | 384.90 | 398.05 | 394.78 | 1.97% | 808,478 |
| Jun 2, 2026 | 379.95 | 391.65 | 377.40 | 390.35 | 387.14 | 1.42% | 679,196 |
| Jun 1, 2026 | 394.95 | 398.90 | 383.70 | 384.90 | 381.74 | -2.12% | 365,680 |
| May 29, 2026 | 402.45 | 408.20 | 390.90 | 393.25 | 390.02 | -1.87% | 848,714 |
| May 27, 2026 | 385.15 | 403.95 | 383.70 | 400.75 | 397.46 | 3.92% | 1,899,849 |
| May 26, 2026 | 374.45 | 387.25 | 371.95 | 385.65 | 382.48 | 3.39% | 890,832 |
| May 25, 2026 | 366.00 | 374.10 | 366.00 | 373.00 | 369.94 | 2.64% | 1,046,244 |
| May 22, 2026 | 365.00 | 365.50 | 361.60 | 363.40 | 360.41 | 0.57% | 410,660 |
| May 21, 2026 | 363.90 | 366.15 | 359.00 | 361.35 | 358.38 | 0.07% | 321,825 |
| May 20, 2026 | 357.90 | 364.90 | 356.05 | 361.10 | 358.13 | -0.04% | 572,403 |
| May 19, 2026 | 353.85 | 365.65 | 353.00 | 361.25 | 358.28 | 2.34% | 547,829 |
| May 18, 2026 | 355.10 | 358.20 | 351.10 | 353.00 | 350.10 | -1.00% | 789,126 |
| May 15, 2026 | 345.35 | 366.60 | 345.35 | 356.55 | 353.62 | 5.22% | 3,467,495 |
| May 14, 2026 | 340.05 | 340.90 | 333.75 | 338.85 | 336.07 | 0.64% | 402,317 |
| May 13, 2026 | 333.65 | 342.30 | 333.65 | 336.70 | 333.93 | -0.07% | 535,666 |
| May 12, 2026 | 335.25 | 345.65 | 335.25 | 336.95 | 334.18 | -2.64% | 582,950 |
| May 11, 2026 | 353.95 | 353.95 | 345.10 | 346.10 | 343.26 | -2.60% | 209,463 |
| May 8, 2026 | 355.35 | 357.35 | 353.55 | 355.35 | 352.43 | -1.09% | 374,938 |
| May 7, 2026 | 360.25 | 361.50 | 357.25 | 359.25 | 356.30 | 0.35% | 348,848 |
| May 6, 2026 | 345.45 | 358.80 | 343.80 | 358.00 | 355.06 | 5.23% | 981,245 |
| May 5, 2026 | 342.00 | 343.90 | 338.90 | 340.20 | 337.41 | -0.80% | 192,424 |
| May 4, 2026 | 340.75 | 345.90 | 339.20 | 342.95 | 340.13 | 0.40% | 608,503 |
| Apr 30, 2026 | 352.50 | 352.50 | 337.60 | 341.60 | 338.79 | -3.05% | 437,954 |
| Apr 29, 2026 | 353.90 | 363.50 | 351.05 | 352.35 | 349.46 | 0.46% | 480,857 |
| Apr 28, 2026 | 359.65 | 359.65 | 349.35 | 350.75 | 347.87 | -0.96% | 297,208 |
| Apr 27, 2026 | 350.55 | 356.75 | 350.35 | 354.15 | 351.24 | 1.11% | 259,052 |
| Apr 24, 2026 | 352.60 | 355.70 | 347.50 | 350.25 | 347.37 | -0.48% | 438,953 |