Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 385.65
+12.65 (3.39%)
At close: May 26, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 365.00 | 365.50 | 361.60 | 363.40 | 363.40 | 0.57% | 410,660 |
| May 21, 2026 | 363.90 | 366.15 | 359.00 | 361.35 | 361.35 | 0.07% | 321,825 |
| May 20, 2026 | 357.90 | 364.90 | 356.05 | 361.10 | 361.10 | -0.04% | 572,403 |
| May 19, 2026 | 353.85 | 365.65 | 353.00 | 361.25 | 361.25 | 2.34% | 547,829 |
| May 18, 2026 | 355.10 | 358.20 | 351.10 | 353.00 | 353.00 | -1.00% | 789,126 |
| May 15, 2026 | 345.35 | 366.60 | 345.35 | 356.55 | 356.55 | 5.22% | 3,467,495 |
| May 14, 2026 | 340.05 | 340.90 | 333.75 | 338.85 | 338.85 | 0.64% | 402,317 |
| May 13, 2026 | 333.65 | 342.30 | 333.65 | 336.70 | 336.70 | -0.07% | 535,613 |
| May 12, 2026 | 335.25 | 345.65 | 335.25 | 336.95 | 336.95 | -2.64% | 582,950 |
| May 11, 2026 | 353.95 | 353.95 | 345.10 | 346.10 | 346.10 | -2.60% | 209,463 |
| May 8, 2026 | 355.35 | 357.35 | 353.55 | 355.35 | 355.35 | -1.09% | 374,938 |
| May 7, 2026 | 360.25 | 361.50 | 357.25 | 359.25 | 359.25 | 0.35% | 348,848 |
| May 6, 2026 | 345.45 | 358.80 | 343.80 | 358.00 | 358.00 | 5.23% | 981,245 |
| May 5, 2026 | 342.00 | 343.90 | 338.90 | 340.20 | 340.20 | -0.80% | 192,424 |
| May 4, 2026 | 340.75 | 345.90 | 339.20 | 342.95 | 342.95 | 0.40% | 608,503 |
| Apr 30, 2026 | 352.50 | 352.50 | 337.60 | 341.60 | 341.60 | -3.05% | 437,954 |
| Apr 29, 2026 | 353.90 | 363.50 | 351.05 | 352.35 | 352.35 | 0.46% | 480,857 |
| Apr 28, 2026 | 359.65 | 359.65 | 349.35 | 350.75 | 350.75 | -0.96% | 297,208 |
| Apr 27, 2026 | 350.55 | 356.75 | 350.35 | 354.15 | 354.15 | 1.11% | 259,017 |
| Apr 24, 2026 | 352.60 | 355.70 | 347.50 | 350.25 | 350.25 | -0.48% | 438,953 |
| Apr 23, 2026 | 361.20 | 361.20 | 350.20 | 351.95 | 351.95 | -2.68% | 387,572 |
| Apr 22, 2026 | 354.25 | 367.85 | 353.45 | 361.65 | 361.65 | 1.57% | 1,116,162 |
| Apr 21, 2026 | 355.90 | 358.95 | 352.75 | 356.05 | 356.05 | 0.13% | 256,057 |
| Apr 20, 2026 | 356.75 | 359.70 | 352.35 | 355.60 | 355.60 | -1.26% | 708,255 |
| Apr 17, 2026 | 352.50 | 361.20 | 352.50 | 360.15 | 360.15 | 1.04% | 751,951 |
| Apr 16, 2026 | 360.00 | 360.00 | 354.10 | 356.45 | 356.45 | -0.41% | 612,167 |
| Apr 15, 2026 | 351.85 | 362.10 | 349.35 | 357.90 | 357.90 | 3.68% | 605,872 |
| Apr 13, 2026 | 333.35 | 346.50 | 332.55 | 345.20 | 345.20 | 0.77% | 558,283 |
| Apr 10, 2026 | 337.35 | 343.70 | 335.15 | 342.55 | 342.55 | 2.81% | 433,046 |
| Apr 9, 2026 | 333.80 | 339.20 | 330.55 | 333.20 | 333.20 | -0.55% | 907,663 |
| Apr 8, 2026 | 332.45 | 336.80 | 318.90 | 335.05 | 335.05 | 8.55% | 1,114,498 |
| Apr 7, 2026 | 305.55 | 309.25 | 302.00 | 308.65 | 308.65 | 0.46% | 348,457 |
| Apr 6, 2026 | 306.00 | 308.00 | 299.75 | 307.25 | 307.25 | 1.32% | 346,674 |
| Apr 2, 2026 | 300.00 | 304.20 | 295.10 | 303.25 | 303.25 | 0.12% | 435,928 |
| Apr 1, 2026 | 308.10 | 308.90 | 302.05 | 302.90 | 302.90 | 2.24% | 1,335,103 |
| Mar 30, 2026 | 296.00 | 303.30 | 294.15 | 296.25 | 296.25 | -2.29% | 1,685,648 |
| Mar 27, 2026 | 310.90 | 312.80 | 301.10 | 303.20 | 303.20 | -4.68% | 2,079,870 |
| Mar 25, 2026 | 316.05 | 322.00 | 314.80 | 318.10 | 318.10 | 2.20% | 983,027 |
| Mar 24, 2026 | 313.85 | 314.05 | 305.70 | 311.25 | 311.25 | 2.00% | 476,691 |
| Mar 23, 2026 | 310.35 | 311.30 | 303.90 | 305.15 | 305.15 | -2.86% | 1,270,900 |
| 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 |