Tata Motors Limited (NSE:TATAMOTORS)
India · Delayed Price · Currency is INR 680.55
-6.25 (-0.91%)
Aug 26, 2025, 3:30 PM IST
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 686.80 | 686.95 | 678.30 | 681.65 | 681.65 | -0.75% | 7,496,633 |
| Aug 25, 2025 | 683.75 | 688.90 | 680.30 | 686.80 | 686.80 | 0.96% | 6,429,311 |
| Aug 22, 2025 | 685.90 | 691.50 | 678.60 | 680.30 | 680.30 | -0.74% | 6,429,718 |
| Aug 21, 2025 | 694.00 | 694.95 | 685.00 | 685.40 | 685.40 | -0.61% | 8,432,614 |
| Aug 20, 2025 | 700.25 | 700.80 | 689.00 | 689.60 | 689.60 | -1.52% | 10,050,137 |
| Aug 19, 2025 | 676.75 | 703.35 | 673.10 | 700.25 | 700.25 | 3.59% | 19,440,384 |
| Aug 18, 2025 | 677.00 | 685.00 | 672.90 | 676.00 | 676.00 | 1.72% | 14,226,172 |
| Aug 14, 2025 | 666.00 | 666.55 | 657.70 | 664.60 | 664.60 | 0.13% | 6,250,494 |
| Aug 13, 2025 | 657.20 | 667.00 | 656.65 | 663.75 | 663.75 | 1.48% | 7,557,556 |
| Aug 12, 2025 | 651.10 | 660.95 | 650.80 | 654.10 | 654.10 | 0.05% | 11,212,223 |
| Aug 11, 2025 | 636.20 | 655.00 | 627.10 | 653.75 | 653.75 | 3.16% | 17,275,390 |
| Aug 8, 2025 | 647.95 | 652.95 | 630.00 | 633.70 | 633.70 | -1.98% | 10,144,452 |
| Aug 7, 2025 | 650.00 | 651.70 | 635.50 | 646.50 | 646.50 | -0.97% | 13,609,913 |
| Aug 6, 2025 | 655.00 | 658.00 | 650.40 | 652.85 | 652.85 | -0.27% | 6,410,830 |
| Aug 5, 2025 | 655.95 | 658.90 | 650.55 | 654.60 | 654.60 | 0.15% | 6,714,804 |
| Aug 4, 2025 | 650.05 | 656.80 | 646.00 | 653.60 | 653.60 | 0.73% | 8,033,881 |
| Aug 1, 2025 | 667.95 | 667.95 | 647.00 | 648.85 | 648.85 | -2.57% | 12,546,169 |
| Jul 31, 2025 | 659.85 | 673.40 | 652.35 | 665.95 | 665.95 | -0.37% | 18,723,710 |
| Jul 30, 2025 | 690.00 | 690.00 | 665.25 | 668.45 | 668.45 | -3.45% | 18,923,129 |
| Jul 29, 2025 | 681.90 | 694.00 | 680.60 | 692.35 | 692.35 | 1.38% | 6,239,871 |
| Jul 28, 2025 | 690.70 | 700.50 | 681.40 | 682.90 | 682.90 | -0.65% | 7,788,718 |
| Jul 25, 2025 | 701.00 | 702.45 | 684.70 | 687.40 | 687.40 | -1.87% | 7,271,718 |
| Jul 24, 2025 | 692.70 | 706.50 | 692.30 | 700.50 | 700.50 | 1.51% | 15,197,664 |
| Jul 23, 2025 | 676.70 | 693.10 | 676.25 | 690.10 | 690.10 | 2.48% | 14,460,727 |
| Jul 22, 2025 | 688.00 | 688.85 | 672.35 | 673.40 | 673.40 | -2.04% | 7,749,518 |
| Jul 21, 2025 | 680.50 | 688.50 | 671.25 | 687.45 | 687.45 | 1.06% | 6,731,863 |
| Jul 18, 2025 | 683.20 | 686.00 | 678.00 | 680.25 | 680.25 | -0.21% | 5,558,670 |
| Jul 17, 2025 | 679.00 | 686.90 | 678.15 | 681.70 | 681.70 | 0.40% | 6,598,144 |
| Jul 16, 2025 | 684.40 | 684.40 | 676.35 | 679.00 | 679.00 | -0.79% | 6,244,205 |
| Jul 15, 2025 | 676.00 | 685.95 | 674.30 | 684.40 | 684.40 | 1.47% | 7,041,706 |
| Jul 14, 2025 | 681.00 | 681.00 | 672.00 | 674.50 | 674.50 | -1.07% | 7,748,550 |
| Jul 11, 2025 | 692.95 | 698.40 | 677.05 | 681.80 | 681.80 | -1.98% | 8,280,654 |
| Jul 10, 2025 | 692.00 | 696.75 | 685.00 | 695.60 | 695.60 | 0.40% | 7,733,963 |
| Jul 9, 2025 | 688.95 | 695.50 | 688.50 | 692.80 | 692.80 | -0.06% | 5,478,813 |
| Jul 8, 2025 | 693.00 | 696.95 | 687.50 | 693.20 | 693.20 | 0.63% | 7,615,926 |
| Jul 7, 2025 | 689.05 | 691.95 | 683.35 | 688.85 | 688.85 | -0.03% | 5,428,220 |
| Jul 4, 2025 | 691.00 | 692.85 | 686.35 | 689.05 | 689.05 | -0.20% | 4,942,900 |
| Jul 3, 2025 | 693.85 | 696.95 | 688.50 | 690.40 | 690.40 | 0.27% | 9,668,110 |
| Jul 2, 2025 | 683.80 | 692.45 | 680.65 | 688.55 | 688.55 | 0.69% | 8,034,013 |
| Jul 1, 2025 | 691.10 | 693.85 | 680.40 | 683.80 | 683.80 | -0.61% | 6,866,073 |
| Jun 30, 2025 | 688.90 | 691.90 | 685.00 | 688.00 | 688.00 | 0.16% | 6,960,104 |
| Jun 27, 2025 | 685.00 | 691.45 | 683.00 | 686.90 | 686.90 | 0.61% | 7,198,028 |
| Jun 26, 2025 | 677.00 | 683.70 | 674.45 | 682.75 | 682.75 | 1.22% | 10,104,914 |
| Jun 25, 2025 | 676.00 | 679.00 | 673.45 | 674.50 | 674.50 | 0.13% | 10,456,015 |
| Jun 24, 2025 | 678.00 | 686.50 | 672.00 | 673.65 | 673.65 | 0.36% | 15,359,947 |
| Jun 23, 2025 | 670.00 | 676.00 | 666.10 | 671.25 | 671.25 | -0.73% | 10,265,601 |
| Jun 20, 2025 | 673.40 | 678.80 | 670.10 | 676.20 | 676.20 | 0.58% | 11,393,470 |
| Jun 19, 2025 | 670.25 | 676.30 | 666.65 | 672.30 | 672.30 | 0.31% | 10,895,470 |
| Jun 18, 2025 | 671.85 | 679.35 | 668.00 | 670.25 | 670.25 | -0.67% | 12,556,088 |
| Jun 17, 2025 | 686.10 | 686.15 | 672.00 | 674.75 | 674.75 | -1.73% | 17,112,867 |