Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 300.50
-3.20 (-1.05%)
At close: Sep 10, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 516,969 |
| 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% | 252,602 |
| Aug 28, 2026 | 316.60 | 319.00 | 313.25 | 319.00 | 319.00 | 0.90% | 490,601 |
| 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 | - | 399,722 |
| Aug 24, 2026 | 320.20 | 320.20 | 312.70 | 314.00 | 314.00 | -1.16% | 325,973 |
| 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% | 271,364 |
| 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 |