Tata Motors Limited (NSE:TMCV)
India · Delayed Price · Currency is INR 394.80
-32.80 (-7.67%)
At close: Mar 30, 2026
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 410.85 | 416.10 | 388.75 | 394.80 | 394.80 | -7.67% | 28,762,800 |
| Mar 27, 2026 | 426.00 | 437.00 | 407.10 | 427.60 | 427.60 | -0.98% | 69,678,550 |
| Mar 25, 2026 | 420.00 | 436.25 | 420.00 | 431.85 | 431.85 | 3.89% | 10,647,110 |
| Mar 24, 2026 | 413.65 | 420.80 | 404.60 | 415.70 | 415.70 | 5.39% | 14,392,510 |
| Mar 23, 2026 | 415.40 | 416.00 | 391.80 | 394.45 | 394.45 | -6.01% | 19,403,530 |
| Mar 20, 2026 | 423.80 | 424.00 | 415.00 | 419.65 | 419.65 | 0.58% | 12,096,030 |
| Mar 19, 2026 | 440.00 | 440.00 | 413.75 | 417.25 | 417.25 | -6.79% | 11,182,730 |
| Mar 18, 2026 | 445.00 | 451.60 | 438.65 | 447.65 | 447.65 | 1.29% | 8,441,099 |
| Mar 17, 2026 | 445.00 | 446.85 | 430.10 | 441.95 | 441.95 | 0.99% | 8,804,211 |
| Mar 16, 2026 | 420.00 | 442.00 | 415.80 | 437.60 | 437.60 | 2.81% | 7,870,236 |
| Mar 13, 2026 | 439.00 | 442.15 | 418.00 | 425.65 | 425.65 | -4.04% | 11,971,580 |
| Mar 12, 2026 | 440.95 | 446.90 | 425.00 | 443.55 | 443.55 | -0.43% | 12,285,760 |
| Mar 11, 2026 | 465.00 | 469.90 | 440.00 | 445.45 | 445.45 | -2.98% | 8,944,929 |
| Mar 10, 2026 | 458.20 | 470.65 | 455.30 | 459.15 | 459.15 | 2.42% | 11,893,070 |
| Mar 9, 2026 | 463.75 | 467.70 | 433.40 | 448.30 | 448.30 | -5.47% | 16,269,060 |
| Mar 6, 2026 | 485.00 | 492.15 | 471.05 | 474.25 | 474.25 | -1.28% | 10,126,110 |
| Mar 5, 2026 | 473.70 | 487.60 | 472.70 | 480.40 | 480.40 | 2.05% | 9,588,536 |
| Mar 4, 2026 | 490.00 | 492.00 | 466.05 | 470.75 | 470.75 | -5.47% | 12,493,320 |
| Mar 2, 2026 | 485.00 | 506.50 | 483.00 | 498.00 | 498.00 | -1.44% | 11,533,030 |
| Feb 27, 2026 | 495.00 | 509.00 | 491.55 | 505.30 | 505.30 | 2.84% | 19,988,890 |
| Feb 26, 2026 | 480.00 | 495.00 | 480.00 | 491.35 | 491.35 | 2.40% | 12,183,450 |
| Feb 25, 2026 | 478.00 | 482.95 | 474.30 | 479.85 | 479.85 | 0.91% | 7,335,673 |
| Feb 24, 2026 | 483.30 | 483.35 | 472.55 | 475.50 | 475.50 | -0.90% | 7,967,467 |
| Feb 23, 2026 | 478.95 | 485.80 | 471.50 | 479.80 | 479.80 | 1.46% | 5,399,290 |
| Feb 20, 2026 | 476.30 | 482.90 | 471.05 | 472.90 | 472.90 | -0.34% | 5,475,490 |
| Feb 19, 2026 | 489.00 | 490.00 | 470.00 | 474.50 | 474.50 | -2.93% | 5,688,844 |
| Feb 18, 2026 | 490.60 | 498.75 | 485.20 | 488.80 | 488.80 | -0.19% | 8,289,178 |
| Feb 17, 2026 | 482.45 | 491.00 | 479.30 | 489.75 | 489.75 | 2.23% | 6,659,240 |
| Feb 16, 2026 | 483.90 | 490.90 | 476.90 | 479.05 | 479.05 | -0.97% | 5,127,469 |
| Feb 13, 2026 | 494.00 | 498.90 | 481.55 | 483.75 | 483.75 | -2.89% | 7,493,260 |
| Feb 12, 2026 | 491.05 | 500.00 | 483.65 | 498.15 | 498.15 | 2.25% | 14,236,640 |
| Feb 11, 2026 | 488.00 | 497.80 | 479.30 | 487.20 | 487.20 | 3.10% | 19,065,590 |
| Feb 10, 2026 | 470.00 | 476.90 | 467.80 | 472.55 | 472.55 | 1.23% | 4,679,330 |
| Feb 9, 2026 | 460.00 | 472.95 | 456.80 | 466.80 | 466.80 | 1.87% | 9,824,389 |
| Feb 6, 2026 | 458.00 | 461.45 | 447.60 | 458.25 | 458.25 | 0.52% | 9,348,251 |
| Feb 5, 2026 | 461.60 | 465.75 | 454.00 | 455.90 | 455.90 | -0.56% | 4,548,779 |
| Feb 4, 2026 | 464.00 | 472.90 | 456.65 | 458.45 | 458.45 | 0.11% | 8,203,293 |
| Feb 3, 2026 | 470.00 | 479.70 | 451.25 | 457.95 | 457.95 | 3.25% | 14,919,486 |
| Feb 2, 2026 | 441.00 | 446.90 | 431.00 | 443.55 | 443.55 | 0.51% | 12,182,900 |
| Feb 1, 2026 | 458.50 | 465.50 | 435.00 | 441.30 | 441.30 | -3.75% | 5,277,707 |
| Jan 30, 2026 | 461.00 | 485.40 | 450.55 | 458.50 | 458.50 | -2.49% | 15,832,760 |
| Jan 29, 2026 | 473.75 | 475.50 | 459.75 | 470.20 | 470.20 | 0.48% | 11,679,590 |
| Jan 28, 2026 | 450.00 | 470.25 | 448.00 | 467.95 | 467.95 | 5.42% | 12,636,070 |
| Jan 27, 2026 | 450.00 | 454.75 | 438.50 | 443.90 | 443.90 | -1.18% | 12,074,560 |
| Jan 23, 2026 | 446.95 | 456.40 | 439.35 | 449.20 | 449.20 | 0.97% | 11,557,760 |
| Jan 22, 2026 | 436.10 | 453.80 | 435.85 | 444.90 | 444.90 | 2.31% | 13,509,680 |
| Jan 21, 2026 | 431.35 | 449.55 | 421.10 | 434.85 | 434.85 | 0.55% | 13,056,490 |
| Jan 20, 2026 | 441.40 | 446.40 | 426.55 | 432.45 | 432.45 | -2.03% | 9,845,662 |
| Jan 19, 2026 | 442.00 | 451.20 | 434.50 | 441.40 | 441.40 | 0.66% | 11,049,620 |
| Jan 16, 2026 | 431.95 | 446.65 | 427.50 | 438.50 | 438.50 | 1.10% | 12,641,260 |