Tata Motors Limited (NSE:TMCV)
India · Delayed Price · Currency is INR 415.50
+5.85 (1.43%)
At close: Dec 31, 2025
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 409.95 | 415.50 | 406.00 | 409.65 | 409.65 | 0.04% | 6,416,425 |
| Dec 29, 2025 | 410.00 | 418.00 | 406.55 | 409.50 | 409.50 | 0.21% | 7,173,718 |
| Dec 26, 2025 | 410.00 | 416.50 | 403.40 | 408.65 | 408.65 | -0.02% | 9,030,231 |
| Dec 24, 2025 | 427.15 | 432.30 | 408.00 | 408.75 | 408.75 | -4.07% | 19,626,870 |
| Dec 23, 2025 | 412.85 | 428.20 | 412.50 | 426.10 | 426.10 | 3.50% | 13,800,010 |
| Dec 22, 2025 | 396.35 | 414.00 | 394.35 | 411.70 | 411.70 | 4.40% | 12,081,780 |
| Dec 19, 2025 | 402.05 | 403.30 | 385.25 | 394.35 | 394.35 | -1.67% | 22,075,008 |
| Dec 18, 2025 | 391.00 | 406.80 | 390.20 | 401.05 | 401.05 | 3.66% | 18,688,140 |
| Dec 17, 2025 | 389.00 | 397.50 | 383.55 | 386.90 | 386.90 | -0.12% | 10,044,930 |
| Dec 16, 2025 | 377.95 | 390.00 | 374.50 | 387.35 | 387.35 | 2.49% | 10,329,070 |
| Dec 15, 2025 | 372.50 | 379.15 | 365.20 | 377.95 | 377.95 | 1.20% | 7,033,258 |
| Dec 12, 2025 | 371.50 | 379.00 | 366.35 | 373.45 | 373.45 | 0.17% | 12,391,570 |
| Dec 11, 2025 | 378.20 | 379.90 | 370.15 | 372.80 | 372.80 | -1.32% | 9,667,951 |
| Dec 10, 2025 | 378.05 | 382.95 | 368.35 | 377.80 | 377.80 | 1.26% | 16,089,720 |
| Dec 9, 2025 | 357.10 | 381.95 | 353.50 | 373.10 | 373.10 | 3.54% | 16,119,710 |
| Dec 8, 2025 | 358.00 | 364.20 | 357.10 | 360.35 | 360.35 | 0.22% | 6,936,051 |
| Dec 5, 2025 | 355.00 | 361.45 | 349.35 | 359.55 | 359.55 | 0.87% | 6,652,749 |
| Dec 4, 2025 | 357.75 | 361.50 | 354.15 | 356.45 | 356.45 | -1.10% | 7,199,260 |
| Dec 3, 2025 | 354.00 | 362.25 | 346.50 | 360.40 | 360.40 | 1.58% | 11,412,230 |
| Dec 2, 2025 | 360.00 | 368.00 | 352.15 | 354.80 | 354.80 | -1.18% | 8,297,661 |
| Dec 1, 2025 | 352.45 | 365.00 | 351.15 | 359.05 | 359.05 | 2.00% | 12,843,860 |
| Nov 28, 2025 | 340.55 | 359.90 | 331.10 | 352.00 | 352.00 | 2.36% | 18,549,630 |
| Nov 27, 2025 | 322.50 | 347.70 | 322.00 | 343.90 | 343.90 | 6.13% | 22,672,730 |
| Nov 26, 2025 | 320.00 | 325.50 | 317.75 | 324.05 | 324.05 | 1.95% | 9,984,230 |
| Nov 25, 2025 | 314.00 | 320.00 | 310.05 | 317.85 | 317.85 | -0.86% | 7,686,623 |
| Nov 24, 2025 | 321.60 | 324.00 | 314.35 | 320.60 | 320.60 | -1.08% | 16,657,000 |
| Nov 21, 2025 | 321.05 | 325.20 | 317.05 | 324.10 | 324.10 | 0.39% | 6,066,926 |
| Nov 20, 2025 | 322.00 | 326.00 | 320.10 | 322.85 | 322.85 | -0.75% | 9,883,805 |
| Nov 19, 2025 | 320.05 | 333.00 | 318.00 | 325.30 | 325.30 | 0.05% | 12,999,200 |
| Nov 18, 2025 | 317.20 | 327.00 | 310.00 | 325.15 | 325.15 | 0.79% | 13,458,300 |
| Nov 17, 2025 | 321.80 | 325.50 | 313.00 | 322.60 | 322.60 | 1.57% | 17,163,620 |
| Nov 14, 2025 | 310.00 | 335.00 | 306.30 | 317.60 | 317.60 | -0.98% | 165,519,700 |
| Nov 13, 2025 | 316.60 | 326.00 | 316.00 | 320.75 | 320.75 | -2.64% | 12,079,520 |