Tata Motors Limited (BOM:544569)
India · Delayed Price · Currency is INR 442.50
+4.25 (0.97%)
At close: Apr 21, 2026
BOM:544569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 438.70 | 449.00 | 438.00 | 442.50 | 442.50 | 0.97% | 398,005 |
| Apr 20, 2026 | 439.55 | 440.95 | 430.95 | 438.25 | 438.25 | -0.20% | 898,185 |
| Apr 17, 2026 | 441.55 | 445.25 | 435.60 | 439.15 | 439.15 | -0.61% | 568,665 |
| Apr 16, 2026 | 443.85 | 444.60 | 437.55 | 441.85 | 441.85 | 1.54% | 426,451 |
| Apr 15, 2026 | 444.85 | 445.75 | 433.15 | 435.15 | 435.15 | 1.32% | 697,653 |
| Apr 13, 2026 | 430.00 | 442.80 | 423.20 | 429.50 | 429.50 | -3.36% | 1,140,527 |
| Apr 10, 2026 | 433.85 | 446.00 | 430.55 | 444.45 | 444.45 | 4.44% | 1,765,434 |
| Apr 9, 2026 | 434.95 | 442.95 | 422.45 | 425.55 | 425.55 | -1.89% | 1,205,809 |
| Apr 8, 2026 | 415.10 | 445.65 | 409.55 | 433.75 | 433.75 | 9.51% | 3,834,189 |
| Apr 7, 2026 | 389.40 | 397.50 | 384.55 | 396.10 | 396.10 | 1.25% | 482,313 |
| Apr 6, 2026 | 387.55 | 396.85 | 382.60 | 391.20 | 391.20 | 0.72% | 1,116,368 |
| Apr 2, 2026 | 388.20 | 392.20 | 375.90 | 388.40 | 388.40 | -1.98% | 1,691,383 |
| Apr 1, 2026 | 422.05 | 422.05 | 391.15 | 396.25 | 396.25 | 0.42% | 1,748,886 |
| Mar 30, 2026 | 413.25 | 416.00 | 389.05 | 394.60 | 394.60 | -7.72% | 2,385,403 |
| Mar 27, 2026 | 425.10 | 436.95 | 407.35 | 427.60 | 427.60 | -0.79% | 5,036,494 |
| Mar 25, 2026 | 420.80 | 436.20 | 420.00 | 431.00 | 431.00 | 3.79% | 1,529,411 |
| Mar 24, 2026 | 409.65 | 420.80 | 404.50 | 415.25 | 415.25 | 5.14% | 2,014,138 |
| Mar 23, 2026 | 415.50 | 415.50 | 392.00 | 394.95 | 394.95 | -5.87% | 1,227,495 |
| Mar 20, 2026 | 420.60 | 424.70 | 415.00 | 419.60 | 419.60 | 0.52% | 686,721 |
| Mar 19, 2026 | 440.00 | 440.00 | 413.80 | 417.45 | 417.45 | -6.77% | 611,039 |
| Mar 18, 2026 | 446.00 | 451.50 | 439.00 | 447.75 | 447.75 | 1.35% | 482,013 |
| Mar 17, 2026 | 445.90 | 446.50 | 430.05 | 441.80 | 441.80 | 0.93% | 997,350 |
| Mar 16, 2026 | 420.00 | 441.90 | 415.50 | 437.75 | 437.75 | 2.82% | 1,189,379 |
| Mar 13, 2026 | 438.55 | 442.25 | 418.00 | 425.75 | 425.75 | -4.02% | 1,667,078 |
| Mar 12, 2026 | 440.45 | 445.00 | 424.75 | 443.60 | 443.60 | -0.44% | 1,191,501 |
| Mar 11, 2026 | 465.55 | 469.60 | 440.10 | 445.55 | 445.55 | -2.96% | 839,542 |
| Mar 10, 2026 | 457.80 | 470.45 | 455.65 | 459.15 | 459.15 | 2.24% | 980,691 |
| Mar 9, 2026 | 467.05 | 467.55 | 433.70 | 449.10 | 449.10 | -5.25% | 2,234,515 |
| 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 |