Tata Motors Limited (NSE:TMCV)
India · Delayed Price · Currency is INR 369.15
-4.45 (-1.19%)
At close: Jun 5, 2026
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 376.60 | 378.60 | 367.05 | 369.15 | 369.15 | -1.19% | 6,074,601 |
| Jun 4, 2026 | 373.95 | 387.95 | 371.50 | 373.60 | 373.60 | -0.09% | 9,943,282 |
| Jun 3, 2026 | 368.80 | 377.10 | 363.00 | 373.95 | 373.95 | 0.92% | 9,637,658 |
| Jun 2, 2026 | 373.00 | 376.25 | 367.15 | 370.55 | 370.55 | -0.99% | 6,888,352 |
| Jun 1, 2026 | 385.00 | 386.85 | 372.50 | 374.25 | 374.25 | -1.38% | 6,033,578 |
| May 29, 2026 | 387.45 | 391.65 | 377.05 | 379.50 | 379.50 | -1.13% | 21,660,600 |
| May 27, 2026 | 386.95 | 391.80 | 378.50 | 383.85 | 383.85 | -0.32% | 6,674,566 |
| May 26, 2026 | 394.70 | 398.25 | 383.40 | 385.10 | 385.10 | -2.67% | 7,730,325 |
| May 25, 2026 | 386.00 | 399.35 | 386.00 | 395.65 | 395.65 | 3.32% | 11,762,650 |
| May 22, 2026 | 380.00 | 389.00 | 374.55 | 382.95 | 382.95 | 0.80% | 9,763,844 |
| May 21, 2026 | 386.70 | 388.50 | 378.80 | 379.90 | 379.90 | 0.05% | 7,315,842 |
| May 20, 2026 | 373.50 | 381.80 | 370.80 | 379.70 | 379.70 | 0.28% | 7,048,290 |
| May 19, 2026 | 381.00 | 383.30 | 371.55 | 378.65 | 378.65 | -0.30% | 9,770,792 |
| May 18, 2026 | 373.00 | 383.65 | 365.90 | 379.80 | 379.80 | 0.49% | 11,421,570 |
| May 15, 2026 | 378.00 | 390.65 | 376.00 | 377.95 | 377.95 | -0.40% | 10,102,860 |
| May 14, 2026 | 393.85 | 396.00 | 367.50 | 379.45 | 379.45 | -1.25% | 28,749,420 |
| May 13, 2026 | 388.25 | 392.85 | 378.20 | 384.25 | 384.25 | -0.72% | 13,275,140 |
| May 12, 2026 | 411.00 | 414.80 | 384.85 | 387.05 | 387.05 | -5.83% | 9,709,672 |
| May 11, 2026 | 425.50 | 425.50 | 410.00 | 411.00 | 411.00 | -4.64% | 6,740,611 |
| May 8, 2026 | 430.00 | 437.50 | 426.00 | 431.00 | 431.00 | -0.70% | 6,852,510 |
| May 7, 2026 | 432.00 | 437.80 | 428.55 | 434.05 | 434.05 | 1.00% | 7,414,254 |
| May 6, 2026 | 410.00 | 433.00 | 407.85 | 429.75 | 429.75 | 5.71% | 12,359,530 |
| May 5, 2026 | 412.00 | 413.25 | 404.50 | 406.55 | 406.55 | -1.54% | 4,263,070 |
| May 4, 2026 | 415.00 | 418.05 | 407.50 | 412.90 | 412.90 | 0.73% | 6,526,849 |
| Apr 30, 2026 | 416.50 | 416.70 | 403.90 | 409.90 | 409.90 | -1.69% | 5,846,832 |
| Apr 29, 2026 | 424.00 | 427.95 | 414.10 | 416.95 | 416.95 | -0.32% | 7,376,675 |
| Apr 28, 2026 | 420.75 | 428.15 | 416.45 | 418.30 | 418.30 | -0.58% | 5,942,917 |
| Apr 27, 2026 | 425.80 | 428.10 | 419.00 | 420.75 | 420.75 | -0.90% | 5,862,709 |
| Apr 24, 2026 | 432.00 | 435.45 | 421.10 | 424.55 | 424.55 | -1.69% | 4,514,900 |
| Apr 23, 2026 | 447.75 | 448.50 | 430.20 | 431.85 | 431.85 | -3.56% | 8,676,219 |
| Apr 22, 2026 | 442.05 | 449.90 | 440.60 | 447.80 | 447.80 | 1.19% | 7,580,971 |
| Apr 21, 2026 | 438.40 | 449.00 | 437.50 | 442.55 | 442.55 | 0.95% | 7,681,395 |
| Apr 20, 2026 | 440.00 | 441.00 | 431.05 | 438.40 | 438.40 | -0.16% | 7,247,939 |
| Apr 17, 2026 | 438.05 | 445.40 | 435.70 | 439.10 | 439.10 | -0.66% | 8,846,833 |
| Apr 16, 2026 | 441.00 | 444.55 | 437.60 | 442.00 | 442.00 | 1.56% | 7,784,251 |
| Apr 15, 2026 | 442.30 | 446.00 | 433.10 | 435.20 | 435.20 | 1.26% | 11,871,430 |
| Apr 13, 2026 | 430.00 | 442.65 | 423.00 | 429.80 | 429.80 | -3.32% | 13,939,390 |
| Apr 10, 2026 | 433.00 | 446.25 | 430.35 | 444.55 | 444.55 | 4.45% | 15,953,960 |
| Apr 9, 2026 | 434.05 | 443.00 | 422.10 | 425.60 | 425.60 | -1.95% | 15,265,850 |
| Apr 8, 2026 | 413.40 | 445.95 | 409.55 | 434.05 | 434.05 | 9.59% | 34,782,880 |
| Apr 7, 2026 | 389.00 | 398.00 | 384.50 | 396.05 | 396.05 | 1.21% | 8,996,274 |
| Apr 6, 2026 | 388.95 | 396.85 | 382.55 | 391.30 | 391.30 | 0.82% | 9,999,061 |
| Apr 2, 2026 | 390.00 | 392.65 | 375.80 | 388.10 | 388.10 | -2.01% | 21,090,130 |
| Apr 1, 2026 | 414.50 | 417.85 | 391.00 | 396.05 | 396.05 | 0.32% | 17,330,450 |
| 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 |