Tata Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	426.05	436.00	422.65	433.75	433.75	2.26%	9,765,782
Jan 13, 2026	425.30	432.50	422.15	424.15	424.15	-0.18%	7,174,148
Jan 12, 2026	430.00	430.05	414.70	424.90	424.90	-1.54%	10,323,530
Jan 9, 2026	431.00	446.15	428.20	431.55	431.55	-0.84%	15,300,640
Jan 8, 2026	436.85	441.50	430.50	435.20	435.20	-0.13%	11,209,560
Jan 7, 2026	435.00	440.65	430.15	435.75	435.75	0.72%	13,125,250
Jan 6, 2026	429.95	437.45	427.20	432.65	432.65	1.45%	8,271,070
Jan 5, 2026	433.85	437.80	422.50	426.45	426.45	-3.57%	15,748,090
Jan 2, 2026	433.10	448.00	432.75	442.25	442.25	3.39%	15,267,170
Jan 1, 2026	419.20	430.00	417.55	427.75	427.75	2.95%	10,096,080
Dec 31, 2025	411.85	418.00	409.70	415.50	415.50	1.43%	6,269,208
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