Tata Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	481.20	492.20	471.40	474.00	474.00	-1.34%	956,209
Mar 5, 2026	471.20	487.45	471.20	480.45	480.45	2.05%	1,402,268
Mar 4, 2026	490.00	491.75	467.20	470.80	470.80	-5.43%	911,806
Mar 2, 2026	411.05	506.40	411.05	497.85	497.85	-1.40%	1,010,984
Feb 27, 2026	494.40	508.95	491.60	504.90	504.90	2.76%	1,367,322
Feb 26, 2026	479.80	494.95	479.80	491.35	491.35	2.41%	522,802
Feb 25, 2026	479.00	483.00	474.30	479.80	479.80	0.89%	903,811
Feb 24, 2026	483.00	483.30	472.60	475.55	475.55	-0.91%	853,003
Feb 23, 2026	477.05	485.75	471.65	479.90	479.90	1.45%	710,586
Feb 20, 2026	476.20	482.90	471.00	473.05	473.05	-0.34%	1,479,849
Feb 19, 2026	489.50	491.75	470.50	474.65	474.65	-3.03%	766,042
Feb 18, 2026	490.30	498.65	485.00	489.50	489.50	-0.03%	649,276
Feb 17, 2026	481.25	490.75	479.40	489.65	489.65	2.27%	670,853
Feb 16, 2026	482.70	491.00	476.75	478.80	478.80	-1.07%	650,454
Feb 13, 2026	496.20	498.90	481.60	484.00	484.00	-2.80%	665,978
Feb 12, 2026	492.55	500.00	483.40	497.95	497.95	2.23%	858,756
Feb 11, 2026	484.90	497.80	479.20	487.10	487.10	3.10%	1,880,214
Feb 10, 2026	468.70	476.60	467.95	472.45	472.45	1.20%	1,242,176
Feb 9, 2026	460.00	472.95	456.85	466.85	466.85	1.89%	1,071,563
Feb 6, 2026	456.00	461.50	447.60	458.20	458.20	0.52%	634,228
Feb 5, 2026	461.25	465.50	454.00	455.85	455.85	-0.58%	657,850
Feb 4, 2026	462.15	472.85	456.75	458.50	458.50	0.15%	616,363
Feb 3, 2026	468.00	480.45	451.10	457.80	457.80	3.22%	3,250,421
Feb 2, 2026	441.75	446.95	431.00	443.50	443.50	0.38%	1,419,819
Feb 1, 2026	458.25	465.35	435.30	441.80	441.80	-3.59%	431,511
Jan 30, 2026	459.70	485.00	449.80	458.25	458.25	-2.54%	1,642,218
Jan 29, 2026	473.10	475.40	459.80	470.20	470.20	0.45%	1,512,012
Jan 28, 2026	448.15	470.25	448.10	468.10	468.10	5.74%	1,044,996
Jan 27, 2026	450.40	454.40	438.40	442.70	442.70	-1.43%	1,013,326
Jan 23, 2026	446.80	456.40	439.50	449.10	449.10	0.97%	817,682
Jan 22, 2026	435.50	453.95	435.50	444.80	444.80	2.32%	3,070,721
Jan 21, 2026	430.80	449.50	421.20	434.70	434.70	0.54%	1,312,044
Jan 20, 2026	443.15	445.95	427.00	432.35	432.35	-2.04%	3,026,158
Jan 19, 2026	439.50	451.25	434.50	441.35	441.35	0.63%	912,857
Jan 16, 2026	430.85	446.50	428.00	438.60	438.60	1.14%	686,060
Jan 14, 2026	425.10	436.00	422.60	433.65	433.65	2.24%	909,959
Jan 13, 2026	425.00	432.20	422.15	424.15	424.15	-0.15%	411,911
Jan 12, 2026	423.95	429.65	414.80	424.80	424.80	-1.63%	1,924,256
Jan 9, 2026	429.45	446.05	427.90	431.85	431.85	-0.77%	1,696,863
Jan 8, 2026	436.70	441.50	430.20	435.20	435.20	-0.07%	1,678,747
Jan 7, 2026	434.45	440.70	430.35	435.50	435.50	0.66%	1,989,966
Jan 6, 2026	429.05	438.75	427.40	432.65	432.65	1.44%	1,003,315
Jan 5, 2026	437.65	437.65	422.50	426.50	426.50	-3.55%	867,635
Jan 2, 2026	433.65	447.90	432.40	442.20	442.20	3.68%	995,108
Jan 1, 2026	419.45	430.20	417.55	426.50	426.50	2.66%	1,611,716
Dec 31, 2025	412.10	418.00	409.70	415.45	415.45	1.40%	815,282
Dec 30, 2025	409.55	415.70	405.00	409.70	409.70	0.04%	804,091
Dec 29, 2025	408.75	417.80	406.55	409.55	409.55	0.22%	928,240
Dec 26, 2025	409.60	416.70	403.35	408.65	408.65	-0.05%	1,082,739
Dec 24, 2025	426.10	433.65	408.00	408.85	408.85	-4.01%	1,062,962