Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 265.45
-4.05 (-1.50%)
At close: Oct 23, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 270.80 | 271.70 | 259.30 | 265.45 | 265.45 | -1.50% | 483,298 |
| Oct 22, 2026 | 272.00 | 273.00 | 268.00 | 269.50 | 269.50 | -2.71% | 580,524 |
| Oct 21, 2026 | 277.85 | 280.80 | 271.80 | 277.00 | 277.00 | -0.86% | 758,988 |
| Oct 19, 2026 | 283.15 | 285.80 | 278.00 | 279.40 | 279.40 | -2.61% | 444,905 |
| Oct 16, 2026 | 286.60 | 287.20 | 283.35 | 286.90 | 286.90 | 0.02% | 197,541 |
| Oct 15, 2026 | 282.50 | 288.50 | 281.20 | 286.85 | 286.85 | 1.22% | 303,633 |
| Oct 14, 2026 | 285.05 | 285.75 | 282.05 | 283.40 | 283.40 | -0.91% | 343,856 |
| Oct 13, 2026 | 284.60 | 286.60 | 281.25 | 286.00 | 286.00 | 0.67% | 178,151 |
| Oct 12, 2026 | 280.45 | 285.65 | 277.80 | 284.10 | 284.10 | 1.79% | 297,226 |
| Oct 9, 2026 | 275.00 | 280.95 | 274.55 | 279.10 | 279.10 | 2.14% | 518,033 |
| Oct 8, 2026 | 283.15 | 283.75 | 273.20 | 273.25 | 273.25 | -3.72% | 619,730 |
| Oct 7, 2026 | 280.40 | 286.55 | 280.40 | 283.80 | 283.80 | -0.80% | 551,438 |
| Oct 6, 2026 | 288.70 | 290.30 | 285.00 | 286.10 | 286.10 | -0.78% | 512,451 |
| Oct 5, 2026 | 280.00 | 289.75 | 278.95 | 288.35 | 288.35 | 2.98% | 1,207,866 |
| 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 |