Tata Motors Limited (NSE:TATAMOTORS)
India · Delayed Price · Currency is INR 652.55
-1.05 (-0.16%)
Aug 5, 2025, 1:30 PM IST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 650.05 | 656.80 | 646.00 | 653.60 | 653.60 | 0.73% | 8,033,027 |
| 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 |
| Jun 16, 2025 | 711.00 | 714.00 | 672.95 | 686.65 | 686.65 | -3.57% | 31,246,328 |
| Jun 13, 2025 | 700.00 | 714.95 | 698.30 | 712.05 | 712.05 | -0.46% | 10,516,625 |
| Jun 12, 2025 | 737.00 | 737.70 | 711.25 | 715.35 | 715.35 | -2.86% | 12,585,149 |
| Jun 11, 2025 | 734.95 | 744.00 | 730.15 | 736.40 | 736.40 | 0.57% | 12,626,754 |
| Jun 10, 2025 | 721.00 | 734.75 | 715.35 | 732.25 | 732.25 | 2.01% | 19,151,889 |
| Jun 9, 2025 | 715.00 | 726.00 | 713.10 | 717.80 | 717.80 | 0.96% | 9,900,412 |
| Jun 6, 2025 | 710.00 | 715.90 | 701.20 | 711.00 | 711.00 | 0.12% | 11,975,812 |
| Jun 5, 2025 | 712.80 | 714.45 | 704.00 | 710.15 | 710.15 | 0.14% | 10,203,331 |
| Jun 4, 2025 | 701.80 | 715.45 | 698.40 | 709.15 | 709.15 | 0.75% | 11,287,991 |
| Jun 3, 2025 | 715.00 | 718.35 | 702.30 | 703.85 | 697.85 | -1.09% | 9,161,608 |
| Jun 2, 2025 | 717.00 | 719.00 | 707.40 | 711.60 | 705.53 | -1.10% | 9,712,446 |
| May 30, 2025 | 724.45 | 728.55 | 712.50 | 719.50 | 713.37 | -0.68% | 14,533,919 |
| May 29, 2025 | 724.50 | 728.70 | 720.00 | 724.45 | 718.27 | 0.91% | 8,838,921 |
| May 28, 2025 | 720.00 | 722.00 | 716.20 | 717.95 | 711.83 | 0.21% | 7,568,961 |
| May 27, 2025 | 729.00 | 729.35 | 715.20 | 716.45 | 710.34 | -1.72% | 12,223,125 |