Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 280.00
-4.85 (-1.70%)
At close: Oct 1, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 279.90 | 281.45 | 273.40 | 280.00 | 280.00 | -1.70% | 924,672 |
| Sep 30, 2026 | 280.95 | 287.00 | 280.00 | 284.85 | 284.85 | 1.39% | 1,811,637 |
| Sep 29, 2026 | 279.40 | 281.40 | 272.20 | 280.95 | 280.95 | -0.72% | 1,327,562 |
| Sep 28, 2026 | 290.75 | 292.50 | 280.55 | 283.00 | 283.00 | -2.51% | 789,735 |
| Sep 25, 2026 | 297.00 | 297.75 | 288.00 | 290.30 | 290.30 | -1.79% | 1,397,960 |
| Sep 24, 2026 | 299.60 | 300.80 | 295.00 | 295.60 | 295.60 | -1.73% | 643,739 |
| Sep 23, 2026 | 300.90 | 302.60 | 298.70 | 300.80 | 300.80 | 0.52% | 249,902 |
| Sep 22, 2026 | 301.95 | 302.95 | 298.55 | 299.25 | 299.25 | -0.75% | 295,387 |
| Sep 21, 2026 | 303.45 | 303.50 | 299.25 | 301.50 | 301.50 | -0.76% | 526,867 |
| Sep 18, 2026 | 310.00 | 311.50 | 301.60 | 303.80 | 303.80 | -3.45% | 772,811 |
| Sep 17, 2026 | 300.10 | 319.70 | 299.95 | 314.65 | 314.65 | 4.52% | 1,118,459 |
| Sep 16, 2026 | 303.90 | 305.50 | 299.70 | 301.05 | 301.05 | -0.64% | 624,135 |
| Sep 15, 2026 | 319.70 | 319.80 | 303.00 | 303.00 | 303.00 | 0.33% | 1,255,479 |
| Sep 11, 2026 | 299.95 | 304.40 | 296.65 | 302.00 | 302.00 | 0.50% | 592,462 |
| Sep 10, 2026 | 302.10 | 304.45 | 300.10 | 300.50 | 300.50 | -1.05% | 2,942,800 |
| Sep 9, 2026 | 306.40 | 306.40 | 300.80 | 303.70 | 303.70 | -0.90% | 1,925,946 |
| Sep 8, 2026 | 305.65 | 306.60 | 302.50 | 306.45 | 306.45 | -0.26% | 517,077 |
| Sep 7, 2026 | 310.05 | 312.00 | 307.10 | 307.25 | 307.25 | -1.52% | 519,154 |
| Sep 4, 2026 | 311.65 | 315.50 | 310.80 | 312.00 | 312.00 | 0.22% | 188,505 |
| Sep 3, 2026 | 314.85 | 314.85 | 309.75 | 311.30 | 311.30 | -0.51% | 493,093 |
| Sep 2, 2026 | 308.00 | 312.90 | 305.80 | 312.90 | 312.90 | 0.74% | 531,165 |
| Sep 1, 2026 | 315.15 | 317.25 | 309.15 | 310.60 | 310.60 | -1.86% | 721,059 |
| Aug 31, 2026 | 319.00 | 319.35 | 314.60 | 316.50 | 316.50 | -0.78% | 253,121 |
| Aug 28, 2026 | 316.60 | 319.00 | 313.25 | 319.00 | 319.00 | 0.90% | 491,720 |
| Aug 27, 2026 | 315.00 | 319.60 | 314.15 | 316.15 | 316.15 | 0.68% | 1,034,778 |
| Aug 26, 2026 | 315.00 | 316.70 | 314.00 | 314.00 | 314.00 | - | 188,629 |
| Aug 25, 2026 | 315.35 | 315.35 | 310.55 | 314.00 | 314.00 | - | 399,789 |
| Aug 24, 2026 | 320.20 | 320.20 | 312.70 | 314.00 | 314.00 | -1.16% | 326,402 |
| Aug 21, 2026 | 322.70 | 322.70 | 317.00 | 317.70 | 317.70 | -0.70% | 348,407 |
| Aug 20, 2026 | 324.55 | 324.55 | 318.40 | 319.95 | 319.95 | -0.64% | 676,720 |
| Aug 19, 2026 | 323.50 | 323.90 | 320.10 | 322.00 | 322.00 | -0.31% | 989,037 |
| Aug 18, 2026 | 330.05 | 331.60 | 322.75 | 323.00 | 323.00 | -2.28% | 832,298 |
| Aug 17, 2026 | 334.50 | 334.85 | 329.05 | 330.55 | 330.55 | -1.09% | 465,784 |
| Aug 14, 2026 | 333.80 | 337.75 | 329.20 | 334.20 | 334.20 | -3.98% | 1,381,318 |
| Aug 13, 2026 | 344.90 | 351.60 | 342.55 | 348.05 | 348.05 | 1.68% | 584,141 |
| Aug 12, 2026 | 346.15 | 350.95 | 334.65 | 342.30 | 342.30 | -1.92% | 990,826 |
| Aug 11, 2026 | 346.75 | 349.00 | 344.40 | 349.00 | 349.00 | 0.87% | 425,270 |
| Aug 10, 2026 | 346.00 | 351.35 | 344.85 | 346.00 | 346.00 | 0.29% | 393,108 |
| Aug 7, 2026 | 345.00 | 349.75 | 343.65 | 345.00 | 345.00 | 0.36% | 177,641 |
| Aug 6, 2026 | 349.90 | 349.90 | 342.85 | 343.75 | 343.75 | -0.94% | 179,534 |
| Aug 5, 2026 | 349.35 | 353.00 | 346.50 | 347.00 | 347.00 | 0.49% | 367,732 |
| Aug 4, 2026 | 349.85 | 349.85 | 345.00 | 345.30 | 345.30 | -0.33% | 625,134 |
| Aug 3, 2026 | 344.80 | 350.30 | 343.20 | 346.45 | 346.45 | 1.97% | 1,083,332 |
| Jul 31, 2026 | 335.85 | 341.85 | 334.80 | 339.75 | 339.75 | 1.72% | 452,590 |
| Jul 30, 2026 | 327.90 | 334.95 | 327.80 | 334.00 | 334.00 | 1.26% | 1,009,102 |
| Jul 29, 2026 | 328.45 | 330.50 | 325.40 | 329.85 | 329.85 | 1.76% | 245,439 |
| Jul 28, 2026 | 327.80 | 327.80 | 322.90 | 324.15 | 324.15 | -1.10% | 664,474 |
| Jul 27, 2026 | 325.45 | 328.85 | 325.45 | 327.75 | 327.75 | 1.20% | 416,182 |
| Jul 24, 2026 | 321.95 | 325.70 | 318.35 | 323.85 | 323.85 | -0.12% | 271,375 |
| Jul 23, 2026 | 327.05 | 328.45 | 323.75 | 324.25 | 324.25 | -1.08% | 773,242 |