Tata Motors Limited (BOM:544569)
India · Delayed Price · Currency is INR 472.35
-5.20 (-1.09%)
At close: Aug 21, 2026
BOM:544569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 475.10 | 486.00 | 470.25 | 473.85 | 473.85 | -0.21% | 1,155,263 |
| Aug 13, 2026 | 472.00 | 485.00 | 469.55 | 474.85 | 474.85 | 3.94% | 1,292,739 |
| Aug 12, 2026 | 451.80 | 459.30 | 448.20 | 456.85 | 456.85 | 1.59% | 618,165 |
| Aug 11, 2026 | 450.75 | 452.50 | 444.50 | 449.70 | 449.70 | -0.10% | 276,255 |
| Aug 10, 2026 | 453.10 | 460.80 | 448.20 | 450.15 | 450.15 | -0.65% | 460,993 |
| Aug 7, 2026 | 458.10 | 459.00 | 449.20 | 453.10 | 453.10 | -1.44% | 1,619,643 |
| Aug 6, 2026 | 451.80 | 461.55 | 451.00 | 459.70 | 459.70 | 2.29% | 1,514,121 |
| Aug 5, 2026 | 452.95 | 462.55 | 445.00 | 449.40 | 449.40 | 0.66% | 1,518,291 |
| Aug 4, 2026 | 452.45 | 455.50 | 444.00 | 446.45 | 446.45 | -1.33% | 521,987 |
| Aug 3, 2026 | 439.15 | 454.90 | 434.65 | 452.45 | 452.45 | 3.55% | 1,491,625 |
| Jul 31, 2026 | 412.75 | 440.40 | 412.75 | 436.95 | 436.95 | 5.23% | 2,401,642 |
| Jul 30, 2026 | 410.10 | 417.00 | 409.30 | 415.25 | 415.25 | 0.94% | 406,194 |
| Jul 29, 2026 | 421.25 | 423.30 | 410.30 | 411.40 | 411.40 | -1.25% | 401,171 |
| Jul 28, 2026 | 410.45 | 417.65 | 410.45 | 416.60 | 416.60 | 1.30% | 504,095 |
| Jul 27, 2026 | 411.10 | 416.80 | 406.95 | 411.25 | 411.25 | 1.24% | 662,004 |
| Jul 24, 2026 | 403.00 | 407.60 | 398.55 | 406.20 | 406.20 | -0.44% | 385,882 |
| Jul 23, 2026 | 403.00 | 409.40 | 400.10 | 408.00 | 408.00 | 0.65% | 197,171 |
| Jul 22, 2026 | 411.75 | 412.50 | 402.30 | 405.35 | 405.35 | -1.55% | 299,317 |
| Jul 21, 2026 | 409.40 | 415.00 | 409.35 | 411.75 | 411.75 | 0.57% | 908,580 |
| Jul 20, 2026 | 410.80 | 414.50 | 406.15 | 409.40 | 409.40 | -1.41% | 675,811 |
| Jul 17, 2026 | 413.30 | 419.90 | 406.25 | 415.25 | 415.25 | 0.70% | 576,621 |
| Jul 16, 2026 | 422.75 | 425.00 | 411.00 | 412.35 | 412.35 | -2.67% | 719,698 |
| Jul 15, 2026 | 419.50 | 430.45 | 419.50 | 423.65 | 423.65 | 1.41% | 613,286 |
| Jul 14, 2026 | 418.35 | 421.30 | 414.00 | 417.75 | 417.75 | -0.68% | 569,294 |
| Jul 13, 2026 | 416.80 | 423.70 | 415.55 | 420.60 | 420.60 | -0.46% | 405,434 |
| Jul 10, 2026 | 421.05 | 426.90 | 418.90 | 422.55 | 422.55 | 0.66% | 297,826 |
| Jul 9, 2026 | 416.75 | 424.00 | 415.65 | 419.80 | 419.80 | 0.74% | 244,604 |
| Jul 8, 2026 | 424.20 | 426.50 | 414.00 | 416.70 | 416.70 | -1.95% | 711,308 |
| Jul 7, 2026 | 431.30 | 432.00 | 421.25 | 425.00 | 425.00 | -1.17% | 482,170 |
| Jul 6, 2026 | 429.40 | 438.90 | 422.65 | 430.05 | 430.05 | -0.46% | 708,966 |
| Jul 3, 2026 | 445.35 | 446.80 | 430.35 | 432.05 | 432.05 | -1.86% | 313,093 |
| Jul 2, 2026 | 432.25 | 446.85 | 432.10 | 440.25 | 440.25 | 2.09% | 776,939 |
| Jul 1, 2026 | 425.05 | 437.70 | 420.60 | 431.25 | 431.25 | 1.91% | 1,415,211 |
| Jun 30, 2026 | 425.10 | 430.60 | 420.15 | 423.15 | 423.15 | -0.01% | 768,979 |
| Jun 29, 2026 | 431.15 | 432.65 | 420.60 | 423.20 | 423.20 | -2.07% | 1,275,253 |
| Jun 25, 2026 | 414.35 | 434.85 | 414.35 | 432.15 | 432.15 | 5.06% | 1,031,691 |
| Jun 24, 2026 | 403.00 | 420.10 | 403.00 | 411.35 | 411.35 | 2.76% | 1,731,682 |
| Jun 23, 2026 | 408.25 | 410.20 | 398.20 | 400.30 | 400.30 | -1.82% | 384,260 |
| Jun 22, 2026 | 409.25 | 410.85 | 401.95 | 407.70 | 407.70 | 1.43% | 582,879 |
| Jun 19, 2026 | 407.25 | 410.00 | 400.05 | 401.95 | 401.95 | -1.29% | 556,203 |
| Jun 18, 2026 | 403.45 | 409.75 | 399.05 | 407.20 | 407.20 | 1.29% | 574,909 |
| Jun 17, 2026 | 406.70 | 408.85 | 397.80 | 402.00 | 402.00 | -1.07% | 496,213 |
| Jun 16, 2026 | 409.05 | 410.00 | 399.95 | 406.35 | 406.35 | -0.06% | 982,972 |
| Jun 15, 2026 | 406.55 | 426.40 | 404.35 | 406.60 | 406.60 | 3.90% | 3,116,672 |
| Jun 12, 2026 | 363.45 | 397.90 | 361.70 | 391.35 | 391.35 | 10.43% | 2,442,048 |