Tata Motors Limited (BOM:544569)
India · Delayed Price · Currency is INR 449.10
+4.30 (0.97%)
At close: Jan 23, 2026
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 412.20 | 427.90 | 412.20 | 425.95 | 425.95 | 3.52% | 1,058,146 |
| Dec 22, 2025 | 394.75 | 414.00 | 394.75 | 411.45 | 411.45 | 4.31% | 1,486,946 |
| Dec 19, 2025 | 401.60 | 403.35 | 385.10 | 394.45 | 394.45 | -1.77% | 1,236,088 |
| Dec 18, 2025 | 388.10 | 406.55 | 388.10 | 401.55 | 401.55 | 3.84% | 1,228,693 |
| Dec 17, 2025 | 387.45 | 397.60 | 383.40 | 386.70 | 386.70 | -0.17% | 799,984 |
| Dec 16, 2025 | 377.70 | 390.00 | 374.40 | 387.35 | 387.35 | 2.47% | 993,674 |
| Dec 15, 2025 | 370.40 | 379.00 | 365.15 | 378.00 | 378.00 | 1.14% | 759,058 |
| Dec 12, 2025 | 372.30 | 379.00 | 366.40 | 373.75 | 373.75 | 0.30% | 885,925 |
| Dec 11, 2025 | 378.05 | 379.85 | 370.00 | 372.65 | 372.65 | -1.42% | 668,839 |
| Dec 10, 2025 | 376.15 | 383.10 | 368.45 | 378.00 | 378.00 | 1.20% | 1,198,445 |
| Dec 9, 2025 | 356.10 | 382.00 | 353.35 | 373.50 | 373.50 | 3.62% | 2,941,514 |
| Dec 8, 2025 | 356.10 | 364.00 | 356.10 | 360.45 | 360.45 | 0.28% | 395,759 |
| Dec 5, 2025 | 355.00 | 361.20 | 349.35 | 359.45 | 359.45 | 0.81% | 670,655 |
| Dec 4, 2025 | 357.20 | 361.55 | 354.35 | 356.55 | 356.55 | -1.05% | 565,139 |
| Dec 3, 2025 | 353.05 | 362.20 | 346.20 | 360.35 | 360.35 | 1.51% | 1,497,054 |
| Dec 2, 2025 | 360.95 | 367.90 | 352.30 | 355.00 | 355.00 | -1.13% | 1,023,325 |
| Dec 1, 2025 | 351.55 | 365.00 | 351.55 | 359.05 | 359.05 | 1.93% | 1,365,033 |
| Nov 28, 2025 | 341.90 | 359.90 | 331.40 | 352.25 | 352.25 | 2.44% | 1,071,348 |
| Nov 27, 2025 | 320.60 | 347.65 | 320.60 | 343.85 | 343.85 | 6.06% | 3,284,927 |
| Nov 26, 2025 | 319.80 | 325.00 | 317.80 | 324.20 | 324.20 | 1.82% | 1,271,554 |
| Nov 25, 2025 | 315.00 | 320.00 | 308.00 | 318.40 | 318.40 | -0.41% | 338,704 |
| Nov 24, 2025 | 318.30 | 324.00 | 314.10 | 319.70 | 319.70 | -1.27% | 202,833 |
| Nov 21, 2025 | 320.35 | 325.00 | 316.00 | 323.80 | 323.80 | 0.40% | 201,207 |
| Nov 20, 2025 | 320.60 | 325.40 | 320.00 | 322.50 | 322.50 | -0.89% | 558,392 |
| Nov 19, 2025 | 320.90 | 333.00 | 318.00 | 325.40 | 325.40 | 0.05% | 1,318,823 |
| Nov 18, 2025 | 317.20 | 326.95 | 310.00 | 325.25 | 325.25 | 0.67% | 1,468,853 |
| Nov 17, 2025 | 318.45 | 325.50 | 311.00 | 323.10 | 323.10 | 0.45% | 2,769,100 |
| Nov 14, 2025 | 314.00 | 334.95 | 306.00 | 321.65 | 321.65 | 0.44% | 744,073 |
| Nov 13, 2025 | 322.85 | 326.00 | 315.00 | 320.25 | 320.25 | -2.26% | 446,787 |