Tata Motors Limited (NSE:TMCV)
India · Delayed Price · Currency is INR 473.10
-10.65 (-2.20%)
At close: Aug 27, 2026
Tata Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 483.75 | 483.75 | 468.30 | 473.10 | 473.10 | -2.20% | 10,010,513 |
| Aug 26, 2026 | 475.00 | 487.15 | 472.40 | 483.75 | 483.75 | 1.86% | 8,416,088 |
| Aug 25, 2026 | 475.05 | 481.65 | 470.65 | 474.90 | 474.90 | -0.03% | 7,064,446 |
| Aug 24, 2026 | 471.05 | 478.10 | 468.10 | 475.05 | 475.05 | 0.53% | 5,350,439 |
| Aug 21, 2026 | 477.70 | 480.60 | 468.55 | 472.55 | 472.55 | -1.06% | 5,662,907 |
| Aug 20, 2026 | 478.35 | 487.80 | 476.00 | 477.60 | 477.60 | -0.15% | 7,569,561 |
| Aug 19, 2026 | 470.90 | 480.00 | 468.00 | 478.30 | 478.30 | 1.41% | 6,450,490 |
| Aug 18, 2026 | 467.00 | 474.90 | 463.50 | 471.65 | 471.65 | 0.27% | 6,376,666 |
| Aug 17, 2026 | 474.30 | 479.50 | 466.20 | 470.40 | 470.40 | -0.82% | 5,104,421 |
| Aug 14, 2026 | 474.80 | 486.30 | 470.45 | 474.30 | 474.30 | -0.11% | 10,302,330 |
| Aug 13, 2026 | 470.00 | 485.00 | 469.15 | 474.80 | 474.80 | 3.88% | 23,160,197 |
| Aug 12, 2026 | 451.00 | 459.50 | 448.30 | 457.05 | 457.05 | 1.56% | 8,148,968 |
| Aug 11, 2026 | 450.25 | 452.50 | 444.10 | 450.05 | 450.05 | -0.03% | 5,954,856 |
| Aug 10, 2026 | 453.00 | 460.80 | 448.30 | 450.20 | 450.20 | -0.64% | 5,718,957 |
| Aug 7, 2026 | 457.85 | 459.30 | 449.20 | 453.10 | 453.10 | -1.42% | 6,870,933 |
| Aug 6, 2026 | 450.50 | 461.70 | 450.50 | 459.65 | 459.65 | 2.10% | 9,546,090 |
| Aug 5, 2026 | 452.00 | 462.50 | 442.00 | 450.20 | 450.20 | 0.77% | 10,891,331 |
| Aug 4, 2026 | 452.50 | 455.60 | 444.20 | 446.75 | 446.75 | -1.27% | 5,049,283 |
| Aug 3, 2026 | 440.00 | 455.15 | 434.55 | 452.50 | 452.50 | 3.59% | 17,112,543 |
| Jul 31, 2026 | 414.95 | 440.65 | 414.25 | 436.80 | 436.80 | 5.27% | 19,277,230 |
| Jul 30, 2026 | 411.00 | 417.00 | 409.20 | 414.95 | 414.95 | 0.86% | 6,362,287 |
| Jul 29, 2026 | 418.55 | 423.35 | 410.15 | 411.40 | 411.40 | -1.27% | 4,747,795 |
| Jul 28, 2026 | 411.10 | 417.70 | 410.20 | 416.70 | 416.70 | 1.36% | 5,957,500 |
| Jul 27, 2026 | 412.00 | 416.90 | 406.60 | 411.10 | 411.10 | 1.22% | 8,607,193 |
| Jul 24, 2026 | 403.00 | 407.90 | 398.00 | 406.15 | 406.15 | -0.43% | 4,173,312 |
| Jul 23, 2026 | 403.00 | 409.50 | 400.25 | 407.90 | 407.90 | 0.60% | 3,208,517 |
| Jul 22, 2026 | 411.75 | 412.55 | 402.15 | 405.45 | 405.45 | -1.53% | 4,090,806 |
| Jul 21, 2026 | 409.35 | 415.35 | 409.35 | 411.75 | 411.75 | 0.59% | 3,853,741 |
| Jul 20, 2026 | 413.00 | 414.65 | 406.10 | 409.35 | 409.35 | -1.28% | 8,282,450 |
| Jul 17, 2026 | 413.30 | 419.90 | 406.30 | 414.65 | 414.65 | 0.51% | 6,276,860 |
| Jul 16, 2026 | 424.00 | 425.00 | 411.00 | 412.55 | 412.55 | -2.60% | 7,368,734 |
| Jul 15, 2026 | 420.00 | 430.45 | 419.55 | 423.55 | 423.55 | 1.47% | 9,207,848 |
| Jul 14, 2026 | 418.30 | 421.40 | 414.00 | 417.40 | 417.40 | -0.80% | 8,267,709 |
| Jul 13, 2026 | 418.20 | 423.70 | 415.60 | 420.75 | 420.75 | -0.41% | 5,898,259 |
| Jul 10, 2026 | 423.10 | 426.70 | 418.60 | 422.50 | 422.50 | 0.63% | 6,134,878 |
| Jul 9, 2026 | 417.20 | 424.00 | 415.95 | 419.85 | 419.85 | 0.74% | 5,299,204 |
| Jul 8, 2026 | 424.15 | 426.35 | 413.65 | 416.75 | 416.75 | -1.94% | 7,770,480 |
| Jul 7, 2026 | 431.85 | 431.85 | 421.35 | 425.00 | 425.00 | -1.14% | 4,140,826 |
| Jul 6, 2026 | 431.05 | 439.00 | 422.25 | 429.90 | 429.90 | -0.49% | 4,390,949 |
| Jul 3, 2026 | 444.05 | 446.80 | 430.25 | 432.00 | 432.00 | -1.93% | 4,655,352 |
| Jul 2, 2026 | 435.00 | 446.80 | 431.90 | 440.50 | 440.50 | 2.10% | 9,536,526 |
| Jul 1, 2026 | 425.55 | 437.70 | 420.45 | 431.45 | 431.45 | 2.01% | 12,382,212 |
| Jun 30, 2026 | 426.95 | 430.70 | 420.10 | 422.95 | 422.95 | -0.04% | 7,907,379 |
| Jun 29, 2026 | 431.90 | 432.90 | 420.50 | 423.10 | 423.10 | -2.04% | 6,733,067 |
| Jun 25, 2026 | 415.00 | 435.00 | 414.30 | 431.90 | 431.90 | 4.98% | 20,630,679 |
| Jun 24, 2026 | 404.00 | 420.55 | 402.50 | 411.40 | 411.40 | 2.84% | 20,105,269 |
| Jun 23, 2026 | 408.50 | 410.40 | 398.10 | 400.05 | 400.05 | -2.03% | 6,171,031 |
| Jun 22, 2026 | 408.80 | 410.45 | 401.85 | 408.35 | 408.35 | 1.55% | 8,496,496 |
| Jun 19, 2026 | 408.00 | 409.50 | 400.05 | 402.10 | 402.10 | -1.22% | 7,163,080 |
| Jun 18, 2026 | 403.00 | 409.50 | 399.00 | 407.05 | 407.05 | 1.06% | 8,457,958 |