Tata Motors Limited (BOM:544569)
India · Delayed Price · Currency is INR 399.75
+0.70 (0.18%)
At close: Oct 28, 2026
BOM:544569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 400.00 | 408.25 | 396.55 | 399.75 | 399.75 | 0.18% | 307,970 |
| Oct 27, 2026 | 387.50 | 404.30 | 386.00 | 399.05 | 399.05 | 4.05% | 689,207 |
| Oct 26, 2026 | 393.90 | 401.60 | 380.25 | 383.50 | 383.50 | -3.08% | 789,167 |
| Oct 23, 2026 | 410.00 | 413.35 | 392.30 | 395.70 | 395.70 | -4.43% | 667,473 |
| Oct 22, 2026 | 412.00 | 416.70 | 409.00 | 414.05 | 414.05 | -0.76% | 471,046 |
| Oct 21, 2026 | 418.60 | 420.50 | 405.00 | 417.20 | 417.20 | -0.33% | 471,994 |
| Oct 19, 2026 | 416.20 | 420.80 | 414.85 | 418.60 | 418.60 | -0.64% | 214,559 |
| Oct 16, 2026 | 423.00 | 423.05 | 415.10 | 421.30 | 421.30 | -0.30% | 209,732 |
| Oct 15, 2026 | 415.25 | 423.90 | 408.55 | 422.55 | 422.55 | 1.82% | 261,196 |
| Oct 14, 2026 | 416.75 | 418.90 | 412.50 | 415.00 | 415.00 | -0.44% | 285,085 |
| Oct 13, 2026 | 404.50 | 419.05 | 401.45 | 416.85 | 416.85 | 2.94% | 437,238 |
| Oct 12, 2026 | 413.00 | 417.25 | 402.50 | 404.95 | 404.95 | -1.35% | 1,348,152 |
| Oct 9, 2026 | 413.10 | 419.00 | 409.20 | 410.50 | 410.50 | -0.58% | 272,985 |
| Oct 8, 2026 | 426.65 | 430.50 | 410.00 | 412.90 | 412.90 | -3.56% | 586,029 |
| Oct 7, 2026 | 433.25 | 433.30 | 423.75 | 428.15 | 428.15 | -1.19% | 818,892 |
| Oct 6, 2026 | 427.70 | 437.30 | 423.75 | 433.30 | 433.30 | 1.53% | 582,135 |
| Oct 5, 2026 | 415.85 | 428.70 | 412.85 | 426.75 | 426.75 | 2.76% | 436,983 |
| Oct 1, 2026 | 416.95 | 421.50 | 404.45 | 415.30 | 415.30 | -1.49% | 523,002 |
| Sep 30, 2026 | 430.05 | 438.10 | 418.85 | 421.60 | 421.60 | -2.01% | 392,273 |
| Sep 29, 2026 | 432.25 | 434.50 | 426.50 | 430.25 | 430.25 | -0.62% | 964,966 |
| Sep 28, 2026 | 441.55 | 441.55 | 430.30 | 432.95 | 432.95 | -1.81% | 333,389 |
| Sep 25, 2026 | 440.30 | 444.95 | 436.75 | 440.95 | 440.95 | 0.82% | 452,333 |
| Sep 24, 2026 | 449.90 | 456.05 | 435.45 | 437.35 | 437.35 | -2.83% | 218,670 |
| Sep 23, 2026 | 435.30 | 451.50 | 435.30 | 450.10 | 450.10 | 2.23% | 622,268 |
| Sep 22, 2026 | 443.75 | 452.00 | 437.60 | 440.30 | 440.30 | -0.96% | 366,367 |
| Sep 21, 2026 | 441.35 | 445.35 | 437.30 | 444.55 | 444.55 | 0.65% | 232,407 |
| Sep 18, 2026 | 436.45 | 444.70 | 430.05 | 441.70 | 441.70 | 1.30% | 342,929 |
| Sep 17, 2026 | 424.75 | 436.90 | 422.00 | 436.05 | 436.05 | 2.82% | 173,630 |
| Sep 16, 2026 | 426.90 | 426.90 | 416.00 | 424.10 | 424.10 | -0.25% | 424,627 |
| Sep 15, 2026 | 441.75 | 445.55 | 416.30 | 425.15 | 425.15 | -2.12% | 411,345 |
| Sep 11, 2026 | 433.55 | 436.65 | 425.30 | 434.35 | 434.35 | -1.16% | 451,626 |
| Sep 10, 2026 | 444.00 | 445.15 | 437.20 | 439.45 | 439.45 | -1.19% | 213,018 |
| Sep 9, 2026 | 456.05 | 458.15 | 444.00 | 444.75 | 444.75 | -2.46% | 362,811 |
| Sep 8, 2026 | 459.50 | 460.20 | 453.50 | 455.95 | 455.95 | -0.69% | 174,903 |
| Sep 7, 2026 | 459.80 | 461.80 | 454.15 | 459.10 | 459.10 | 0.22% | 1,032,966 |
| Sep 4, 2026 | 460.50 | 469.05 | 456.00 | 458.10 | 458.10 | -0.59% | 463,216 |
| Sep 3, 2026 | 450.30 | 462.55 | 447.45 | 460.80 | 460.80 | 3.03% | 460,326 |
| Sep 2, 2026 | 460.25 | 461.00 | 444.50 | 447.25 | 447.25 | -3.69% | 800,961 |
| Sep 1, 2026 | 472.00 | 477.00 | 457.00 | 464.40 | 464.40 | -1.38% | 307,309 |
| Aug 31, 2026 | 466.20 | 474.60 | 459.60 | 470.90 | 470.90 | 1.01% | 387,467 |
| Aug 28, 2026 | 474.45 | 479.55 | 462.70 | 466.20 | 466.20 | -1.39% | 286,590 |
| Aug 27, 2026 | 481.60 | 483.00 | 468.35 | 472.75 | 472.75 | -2.30% | 645,890 |
| Aug 26, 2026 | 475.25 | 486.95 | 472.35 | 483.90 | 483.90 | 2.06% | 349,062 |
| Aug 25, 2026 | 478.40 | 481.45 | 470.65 | 474.15 | 474.15 | 0.26% | 454,916 |
| Aug 24, 2026 | 470.65 | 478.00 | 468.05 | 472.90 | 472.90 | 0.12% | 220,563 |
| Aug 21, 2026 | 478.00 | 480.00 | 468.80 | 472.35 | 472.35 | -1.09% | 232,409 |
| Aug 20, 2026 | 479.90 | 487.40 | 476.25 | 477.55 | 477.55 | -0.15% | 540,665 |
| Aug 19, 2026 | 471.00 | 479.90 | 467.70 | 478.25 | 478.25 | 1.23% | 628,489 |
| Aug 18, 2026 | 468.00 | 474.70 | 463.80 | 472.45 | 472.45 | 0.53% | 335,063 |
| Aug 17, 2026 | 476.55 | 479.65 | 466.20 | 469.95 | 469.95 | -0.82% | 397,267 |