Tata Motors Passenger Vehicles Limited (BOM:500570)
India · Delayed Price · Currency is INR 324.15
-3.60 (-1.10%)
At close: Jul 28, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 393.20 | 394.95 | 386.80 | 387.75 | 384.56 | -0.37% | 491,767 |
| Jun 8, 2026 | 392.85 | 392.85 | 387.00 | 389.20 | 386.00 | -2.12% | 356,432 |
| Jun 5, 2026 | 401.90 | 402.55 | 393.75 | 397.65 | 394.38 | -0.49% | 311,260 |
| Jun 4, 2026 | 397.20 | 401.15 | 391.10 | 399.60 | 396.32 | 0.39% | 458,420 |
| Jun 3, 2026 | 391.15 | 399.60 | 384.90 | 398.05 | 394.78 | 1.97% | 808,478 |
| Jun 2, 2026 | 379.95 | 391.65 | 377.40 | 390.35 | 387.14 | 1.42% | 679,196 |
| Jun 1, 2026 | 394.95 | 398.90 | 383.70 | 384.90 | 381.74 | -2.12% | 365,680 |
| May 29, 2026 | 402.45 | 408.20 | 390.90 | 393.25 | 390.02 | -1.87% | 848,714 |
| May 27, 2026 | 385.15 | 403.95 | 383.70 | 400.75 | 397.46 | 3.92% | 1,899,849 |
| May 26, 2026 | 374.45 | 387.25 | 371.95 | 385.65 | 382.48 | 3.39% | 890,832 |
| May 25, 2026 | 366.00 | 374.10 | 366.00 | 373.00 | 369.94 | 2.64% | 1,046,244 |
| May 22, 2026 | 365.00 | 365.50 | 361.60 | 363.40 | 360.41 | 0.57% | 410,660 |
| May 21, 2026 | 363.90 | 366.15 | 359.00 | 361.35 | 358.38 | 0.07% | 321,825 |
| May 20, 2026 | 357.90 | 364.90 | 356.05 | 361.10 | 358.13 | -0.04% | 572,403 |
| May 19, 2026 | 353.85 | 365.65 | 353.00 | 361.25 | 358.28 | 2.34% | 547,829 |
| May 18, 2026 | 355.10 | 358.20 | 351.10 | 353.00 | 350.10 | -1.00% | 789,126 |