Tata Motors Limited (NSE:TMCV)
India · Delayed Price · Currency is INR 377.95
-1.50 (-0.40%)
At close: May 15, 2026
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 378.00 | 390.65 | 376.00 | 377.95 | 377.95 | -0.40% | 10,102,864 |
| May 14, 2026 | 393.85 | 396.00 | 367.50 | 379.45 | 379.45 | -1.25% | 28,749,428 |
| May 13, 2026 | 388.25 | 392.85 | 378.20 | 384.25 | 384.25 | -0.72% | 13,275,144 |
| 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% | 12,359,531 |
| 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% | 13,939,395 |
| Apr 10, 2026 | 433.00 | 446.25 | 430.35 | 444.55 | 444.55 | 4.45% | 15,953,966 |
| Apr 9, 2026 | 434.05 | 443.00 | 422.10 | 425.60 | 425.60 | -1.95% | 15,265,854 |
| Apr 8, 2026 | 413.40 | 445.95 | 409.55 | 434.05 | 434.05 | 9.59% | 34,782,882 |
| 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% | 21,090,138 |
| Apr 1, 2026 | 414.50 | 417.85 | 391.00 | 396.05 | 396.05 | 0.32% | 17,330,457 |
| Mar 30, 2026 | 410.85 | 416.10 | 388.75 | 394.80 | 394.80 | -7.67% | 28,762,802 |
| Mar 27, 2026 | 426.00 | 437.00 | 407.10 | 427.60 | 427.60 | -0.98% | 69,678,556 |
| Mar 25, 2026 | 420.00 | 436.25 | 420.00 | 431.85 | 431.85 | 3.89% | 10,755,603 |
| Mar 24, 2026 | 413.65 | 420.80 | 404.60 | 415.70 | 415.70 | 5.39% | 14,392,515 |
| Mar 23, 2026 | 415.40 | 416.00 | 391.80 | 394.45 | 394.45 | -6.01% | 19,403,533 |
| Mar 20, 2026 | 423.80 | 424.00 | 415.00 | 419.65 | 419.65 | 0.58% | 12,096,032 |
| 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% | 11,971,586 |
| 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% | 11,893,074 |
| Mar 9, 2026 | 463.75 | 467.70 | 433.40 | 448.30 | 448.30 | -5.47% | 16,269,063 |
| 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% | 12,493,327 |
| Mar 2, 2026 | 485.00 | 506.50 | 483.00 | 498.00 | 498.00 | -1.44% | 11,533,032 |
| Feb 27, 2026 | 495.00 | 509.00 | 491.55 | 505.30 | 505.30 | 2.84% | 19,988,897 |