Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 322.00
-1.00 (-0.31%)
At close: Aug 19, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 271,364 |
| Jul 23, 2026 | 327.05 | 328.45 | 323.75 | 324.25 | 324.25 | -1.08% | 773,099 |
| Jul 22, 2026 | 336.35 | 336.35 | 327.10 | 327.80 | 327.80 | -1.78% | 740,260 |
| Jul 21, 2026 | 336.35 | 337.50 | 331.80 | 333.75 | 333.75 | -0.77% | 191,450 |
| Jul 20, 2026 | 335.40 | 337.55 | 332.40 | 336.35 | 336.35 | 0.16% | 575,721 |
| Jul 17, 2026 | 331.80 | 336.75 | 330.40 | 335.80 | 335.80 | 1.21% | 691,550 |
| Jul 16, 2026 | 334.95 | 339.20 | 331.35 | 331.80 | 331.80 | -0.36% | 575,510 |
| Jul 15, 2026 | 334.85 | 334.95 | 331.00 | 333.00 | 333.00 | -0.10% | 429,350 |
| Jul 14, 2026 | 340.95 | 340.95 | 332.80 | 333.35 | 333.35 | -2.61% | 579,887 |
| Jul 13, 2026 | 337.05 | 343.80 | 334.40 | 342.30 | 342.30 | 1.24% | 1,040,790 |
| Jul 10, 2026 | 334.05 | 340.40 | 333.70 | 338.10 | 338.10 | 1.93% | 891,666 |
| Jul 9, 2026 | 332.50 | 334.60 | 330.00 | 331.70 | 331.70 | -0.14% | 712,506 |
| Jul 8, 2026 | 341.30 | 341.35 | 330.90 | 332.15 | 332.15 | -2.99% | 895,677 |
| 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 |