Tata Motors Limited (NSE:TMCV)
India · Delayed Price · Currency is INR 431.90
+20.50 (4.98%)
At close: Jun 25, 2026
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 406.70 | 408.35 | 397.65 | 402.80 | 402.80 | -0.96% | 8,800,432 |
| Jun 16, 2026 | 410.00 | 410.00 | 400.00 | 406.70 | 406.70 | 0.02% | 9,155,202 |
| Jun 15, 2026 | 411.00 | 426.65 | 404.00 | 406.60 | 406.60 | 4.18% | 24,852,660 |
| Jun 12, 2026 | 363.00 | 398.00 | 361.50 | 390.30 | 390.30 | 10.15% | 21,118,400 |
| Jun 11, 2026 | 363.80 | 363.80 | 357.05 | 358.35 | 354.35 | -1.80% | 4,811,418 |
| Jun 10, 2026 | 365.30 | 370.00 | 362.20 | 364.90 | 360.83 | 0.44% | 6,580,451 |
| Jun 9, 2026 | 365.00 | 370.30 | 362.05 | 363.30 | 359.24 | 0.08% | 6,512,292 |
| Jun 8, 2026 | 364.00 | 367.80 | 360.20 | 363.00 | 358.95 | -1.67% | 9,215,187 |
| Jun 5, 2026 | 376.60 | 378.60 | 367.05 | 369.15 | 365.03 | -1.19% | 6,074,601 |
| Jun 4, 2026 | 373.95 | 387.95 | 371.50 | 373.60 | 369.43 | -0.09% | 9,943,282 |
| Jun 3, 2026 | 368.80 | 377.10 | 363.00 | 373.95 | 369.78 | 0.92% | 9,637,658 |
| Jun 2, 2026 | 373.00 | 376.25 | 367.15 | 370.55 | 366.41 | -0.99% | 6,888,352 |
| Jun 1, 2026 | 385.00 | 386.85 | 372.50 | 374.25 | 370.07 | -1.38% | 6,033,578 |
| May 29, 2026 | 387.45 | 391.65 | 377.05 | 379.50 | 375.26 | -1.13% | 21,660,600 |
| May 27, 2026 | 386.95 | 391.80 | 378.50 | 383.85 | 379.57 | -0.32% | 6,674,566 |
| May 26, 2026 | 394.70 | 398.25 | 383.40 | 385.10 | 380.80 | -2.67% | 7,730,325 |
| May 25, 2026 | 386.00 | 399.35 | 386.00 | 395.65 | 391.23 | 3.32% | 11,762,650 |
| May 22, 2026 | 380.00 | 389.00 | 374.55 | 382.95 | 378.68 | 0.80% | 9,763,844 |
| May 21, 2026 | 386.70 | 388.50 | 378.80 | 379.90 | 375.66 | 0.05% | 7,315,842 |
| May 20, 2026 | 373.50 | 381.80 | 370.80 | 379.70 | 375.46 | 0.28% | 7,048,290 |
| May 19, 2026 | 381.00 | 383.30 | 371.55 | 378.65 | 374.42 | -0.30% | 9,770,792 |
| May 18, 2026 | 373.00 | 383.65 | 365.90 | 379.80 | 375.56 | 0.49% | 11,421,570 |
| May 15, 2026 | 378.00 | 390.65 | 376.00 | 377.95 | 373.73 | -0.40% | 10,102,860 |
| May 14, 2026 | 393.85 | 396.00 | 367.50 | 379.45 | 375.21 | -1.25% | 28,749,420 |
| May 13, 2026 | 388.25 | 392.85 | 378.20 | 384.25 | 379.96 | -0.72% | 13,275,140 |
| May 12, 2026 | 411.00 | 414.80 | 384.85 | 387.05 | 382.73 | -5.83% | 9,709,672 |
| May 11, 2026 | 425.50 | 425.50 | 410.00 | 411.00 | 406.41 | -4.64% | 6,740,611 |
| May 8, 2026 | 430.00 | 437.50 | 426.00 | 431.00 | 426.19 | -0.70% | 6,852,510 |
| May 7, 2026 | 432.00 | 437.80 | 428.55 | 434.05 | 429.21 | 1.00% | 7,414,254 |
| May 6, 2026 | 410.00 | 433.00 | 407.85 | 429.75 | 424.95 | 5.71% | 12,359,530 |
| May 5, 2026 | 412.00 | 413.25 | 404.50 | 406.55 | 402.01 | -1.54% | 4,263,070 |
| May 4, 2026 | 415.00 | 418.05 | 407.50 | 412.90 | 408.29 | 0.73% | 6,526,849 |
| Apr 30, 2026 | 416.50 | 416.70 | 403.90 | 409.90 | 405.32 | -1.69% | 5,846,832 |
| Apr 29, 2026 | 424.00 | 427.95 | 414.10 | 416.95 | 412.30 | -0.32% | 7,376,675 |
| Apr 28, 2026 | 420.75 | 428.15 | 416.45 | 418.30 | 413.63 | -0.58% | 5,942,917 |
| Apr 27, 2026 | 425.80 | 428.10 | 419.00 | 420.75 | 416.05 | -0.90% | 5,862,709 |
| Apr 24, 2026 | 432.00 | 435.45 | 421.10 | 424.55 | 419.81 | -1.69% | 4,514,900 |
| Apr 23, 2026 | 447.75 | 448.50 | 430.20 | 431.85 | 427.03 | -3.56% | 8,676,219 |
| Apr 22, 2026 | 442.05 | 449.90 | 440.60 | 447.80 | 442.80 | 1.19% | 7,580,971 |
| Apr 21, 2026 | 438.40 | 449.00 | 437.50 | 442.55 | 437.61 | 0.95% | 7,681,395 |
| Apr 20, 2026 | 440.00 | 441.00 | 431.05 | 438.40 | 433.51 | -0.16% | 7,247,939 |
| Apr 17, 2026 | 438.05 | 445.40 | 435.70 | 439.10 | 434.20 | -0.66% | 8,846,833 |
| Apr 16, 2026 | 441.00 | 444.55 | 437.60 | 442.00 | 437.07 | 1.56% | 7,784,251 |
| Apr 15, 2026 | 442.30 | 446.00 | 433.10 | 435.20 | 430.34 | 1.26% | 11,871,430 |