Tata Motors Passenger Vehicles Limited (BOM:500570)
India
· Delayed Price · Currency is INR 331.95
-18.75 (-5.35%)
At close: Mar 9, 2026
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 354.85 | 354.85 | 349.45 | 350.70 | 350.70 | -1.25% | 400,494 |
| Mar 5, 2026 | 351.65 | 356.95 | 347.90 | 355.15 | 355.15 | 1.11% | 737,584 |
| Mar 4, 2026 | 360.15 | 363.65 | 350.10 | 351.25 | 351.25 | -5.20% | 696,014 |
| Mar 2, 2026 | 348.15 | 378.40 | 348.15 | 370.50 | 370.50 | -3.30% | 1,565,349 |
| Feb 27, 2026 | 392.10 | 394.00 | 381.30 | 383.15 | 383.15 | -2.17% | 794,677 |
| Feb 26, 2026 | 380.40 | 393.10 | 380.40 | 391.65 | 391.65 | 2.54% | 1,352,070 |
| Feb 25, 2026 | 377.25 | 385.50 | 376.50 | 381.95 | 381.95 | 1.25% | 369,096 |
| Feb 24, 2026 | 377.85 | 380.25 | 371.95 | 377.25 | 377.25 | -0.68% | 269,792 |
| Feb 23, 2026 | 379.00 | 383.25 | 376.20 | 379.85 | 379.85 | 0.52% | 382,317 |
| Feb 20, 2026 | 375.25 | 379.60 | 374.40 | 377.90 | 377.90 | 0.59% | 1,477,446 |
| Feb 19, 2026 | 381.05 | 386.60 | 374.00 | 375.70 | 375.70 | -1.83% | 344,917 |
| Feb 18, 2026 | 380.80 | 385.50 | 379.00 | 382.70 | 382.70 | -0.04% | 473,080 |
| Feb 17, 2026 | 377.00 | 383.50 | 374.00 | 382.85 | 382.85 | 1.52% | 365,077 |
| Feb 16, 2026 | 377.20 | 379.65 | 375.10 | 377.10 | 377.10 | -0.92% | 732,832 |
| Feb 13, 2026 | 377.15 | 387.10 | 374.15 | 380.60 | 380.60 | -0.73% | 542,715 |
| Feb 12, 2026 | 385.90 | 386.90 | 380.25 | 383.40 | 383.40 | -0.32% | 312,110 |
| Feb 11, 2026 | 383.30 | 387.20 | 381.85 | 384.65 | 384.65 | 1.42% | 674,588 |
| Feb 10, 2026 | 379.10 | 382.35 | 376.90 | 379.25 | 379.25 | 0.52% | 358,496 |
| Feb 9, 2026 | 369.30 | 379.75 | 369.30 | 377.30 | 377.30 | 2.00% | 1,153,196 |
| Feb 6, 2026 | 363.40 | 381.70 | 361.05 | 369.90 | 369.90 | -1.14% | 2,141,013 |
| Feb 5, 2026 | 375.40 | 375.40 | 364.25 | 374.15 | 374.15 | -0.33% | 574,507 |
| Feb 4, 2026 | 372.25 | 377.80 | 368.40 | 375.40 | 375.40 | 0.91% | 430,364 |
| Feb 3, 2026 | 378.80 | 385.00 | 365.95 | 372.00 | 372.00 | 2.51% | 2,135,224 |
| Feb 2, 2026 | 343.25 | 364.45 | 341.50 | 362.90 | 362.90 | 5.34% | 1,060,519 |
| Feb 1, 2026 | 349.65 | 360.65 | 339.40 | 344.50 | 344.50 | -1.56% | 506,185 |
| Jan 30, 2026 | 350.55 | 353.00 | 348.30 | 349.95 | 349.95 | -0.54% | 843,823 |
| Jan 29, 2026 | 339.55 | 352.55 | 335.55 | 351.85 | 351.85 | 3.35% | 1,435,908 |
| Jan 28, 2026 | 340.70 | 346.50 | 337.00 | 340.45 | 340.45 | -0.03% | 1,033,957 |
| Jan 27, 2026 | 340.00 | 345.25 | 335.85 | 340.55 | 340.55 | -1.06% | 639,030 |
| Jan 23, 2026 | 346.40 | 351.00 | 342.30 | 344.20 | 344.20 | -0.89% | 760,819 |
| Jan 22, 2026 | 343.60 | 351.80 | 343.60 | 347.30 | 347.30 | 2.40% | 442,658 |
| Jan 21, 2026 | 335.35 | 343.70 | 335.35 | 339.15 | 339.15 | 0.38% | 973,644 |
| Jan 20, 2026 | 344.10 | 346.90 | 336.70 | 337.85 | 337.85 | -1.76% | 442,493 |
| Jan 19, 2026 | 352.50 | 353.30 | 338.50 | 343.90 | 343.90 | -2.74% | 1,201,377 |
| Jan 16, 2026 | 349.80 | 359.65 | 349.75 | 353.60 | 353.60 | 1.09% | 1,638,544 |
| Jan 14, 2026 | 349.40 | 354.15 | 347.00 | 349.80 | 349.80 | 0.10% | 606,859 |
| Jan 13, 2026 | 350.20 | 351.75 | 345.50 | 349.45 | 349.45 | -0.67% | 1,117,570 |
| Jan 12, 2026 | 351.80 | 354.00 | 347.55 | 351.80 | 351.80 | -0.71% | 2,830,889 |
| Jan 9, 2026 | 358.30 | 359.75 | 352.25 | 354.30 | 354.30 | -1.42% | 481,931 |
| Jan 8, 2026 | 362.95 | 365.30 | 358.00 | 359.40 | 359.40 | -1.09% | 800,658 |
| Jan 7, 2026 | 366.30 | 367.00 | 359.15 | 363.35 | 363.35 | -1.50% | 909,474 |
| Jan 6, 2026 | 370.05 | 371.40 | 360.25 | 368.90 | 368.90 | -1.23% | 788,554 |
| Jan 5, 2026 | 368.10 | 375.00 | 368.10 | 373.50 | 373.50 | 0.86% | 565,538 |
| Jan 2, 2026 | 368.60 | 372.85 | 368.60 | 370.30 | 370.30 | 0.79% | 525,792 |
| Jan 1, 2026 | 368.50 | 371.00 | 365.50 | 367.40 | 367.40 | -0.03% | 964,466 |
| Dec 31, 2025 | 362.00 | 368.45 | 360.85 | 367.50 | 367.50 | 1.66% | 615,628 |
| Dec 30, 2025 | 358.00 | 363.90 | 358.00 | 361.50 | 361.50 | 0.81% | 748,103 |
| Dec 29, 2025 | 358.10 | 362.80 | 358.00 | 358.60 | 358.60 | -0.06% | 967,644 |
| Dec 26, 2025 | 358.60 | 360.45 | 354.45 | 358.80 | 358.80 | -0.14% | 928,040 |
| Dec 24, 2025 | 364.60 | 364.95 | 358.50 | 359.30 | 359.30 | -1.05% | 1,431,153 |
| Dec 23, 2025 | 360.75 | 366.80 | 357.55 | 363.10 | 363.10 | 1.09% | 1,202,112 |
| Dec 22, 2025 | 356.30 | 360.85 | 353.65 | 359.20 | 359.20 | 1.83% | 1,079,824 |
| Dec 19, 2025 | 346.70 | 354.75 | 346.70 | 352.75 | 352.75 | 1.98% | 1,103,238 |
| Dec 18, 2025 | 346.70 | 347.35 | 337.90 | 345.90 | 345.90 | -0.09% | 1,505,770 |
| Dec 17, 2025 | 345.60 | 349.95 | 345.40 | 346.20 | 346.20 | 0.20% | 598,489 |
| Dec 16, 2025 | 347.30 | 349.35 | 344.20 | 345.50 | 345.50 | -0.46% | 288,448 |
| Dec 15, 2025 | 347.00 | 348.70 | 343.00 | 347.10 | 347.10 | -0.10% | 549,499 |
| Dec 12, 2025 | 348.15 | 349.45 | 344.90 | 347.45 | 347.45 | 0.23% | 579,026 |
| Dec 11, 2025 | 343.15 | 348.15 | 341.50 | 346.65 | 346.65 | 0.98% | 449,310 |
| Dec 10, 2025 | 346.25 | 347.40 | 342.00 | 343.30 | 343.30 | -0.39% | 351,903 |
| Dec 9, 2025 | 348.50 | 348.85 | 341.90 | 344.65 | 344.65 | -0.99% | 345,077 |
| Dec 8, 2025 | 351.55 | 356.25 | 345.80 | 348.10 | 348.10 | -1.53% | 364,369 |
| Dec 5, 2025 | 355.00 | 356.80 | 353.00 | 353.50 | 353.50 | -0.83% | 626,338 |
| Dec 4, 2025 | 356.60 | 359.45 | 354.45 | 356.45 | 356.45 | -0.03% | 341,354 |
| Dec 3, 2025 | 362.50 | 362.50 | 354.10 | 356.55 | 356.55 | -1.40% | 2,407,435 |
| Dec 2, 2025 | 364.65 | 364.65 | 359.60 | 361.60 | 361.60 | -0.59% | 379,732 |
| Dec 1, 2025 | 358.60 | 365.00 | 358.60 | 363.75 | 363.75 | 1.93% | 2,459,479 |
| Nov 28, 2025 | 357.45 | 359.90 | 355.00 | 356.85 | 356.85 | -0.31% | 706,572 |
| Nov 27, 2025 | 362.70 | 362.75 | 356.45 | 357.95 | 357.95 | -0.35% | 585,125 |
| Nov 26, 2025 | 354.20 | 362.80 | 354.20 | 359.20 | 359.20 | 1.92% | 2,384,109 |
| Nov 25, 2025 | 357.30 | 358.00 | 351.85 | 352.45 | 352.45 | -1.62% | 382,024 |
| Nov 24, 2025 | 362.25 | 362.80 | 356.65 | 358.25 | 358.25 | -1.10% | 913,715 |
| Nov 21, 2025 | 359.40 | 364.20 | 357.95 | 362.25 | 362.25 | 0.69% | 487,124 |
| Nov 20, 2025 | 361.55 | 364.50 | 359.20 | 359.75 | 359.75 | -0.32% | 1,243,651 |
| Nov 19, 2025 | 371.25 | 371.25 | 360.30 | 360.90 | 360.90 | -2.79% | 751,399 |
| Nov 18, 2025 | 374.20 | 374.20 | 369.05 | 371.25 | 371.25 | -0.39% | 1,444,359 |
| Nov 17, 2025 | 386.45 | 386.45 | 363.15 | 372.70 | 372.70 | -4.83% | 3,093,410 |
| Nov 14, 2025 | 398.05 | 399.55 | 387.50 | 391.60 | 391.60 | -1.62% | 1,030,803 |
| Nov 13, 2025 | 403.60 | 403.95 | 397.50 | 398.05 | 398.05 | -1.06% | 1,108,347 |
| Nov 12, 2025 | 407.75 | 411.35 | 401.80 | 402.30 | 402.30 | -1.28% | 611,932 |
| Nov 11, 2025 | 412.55 | 414.00 | 402.55 | 407.50 | 407.50 | -0.75% | 643,328 |
| Nov 10, 2025 | 407.95 | 412.90 | 406.80 | 410.60 | 410.60 | 1.22% | 259,812 |
| Nov 7, 2025 | 407.45 | 407.45 | 401.70 | 405.65 | 405.65 | -0.54% | 238,053 |
| Nov 6, 2025 | 406.55 | 409.85 | 405.45 | 407.85 | 407.85 | 0.33% | 799,282 |
| Nov 4, 2025 | 417.00 | 417.30 | 405.00 | 406.50 | 406.50 | -2.53% | 625,303 |
| Nov 3, 2025 | 414.90 | 418.00 | 410.10 | 417.05 | 417.05 | 1.69% | 886,720 |
| Oct 31, 2025 | 413.20 | 417.60 | 409.10 | 410.10 | 410.10 | -0.53% | 516,136 |
| Oct 30, 2025 | 412.30 | 415.40 | 408.10 | 412.30 | 412.30 | 0.17% | 611,484 |
| Oct 29, 2025 | 412.50 | 414.90 | 407.35 | 411.60 | 411.60 | - | 678,084 |
| Oct 28, 2025 | 411.35 | 414.20 | 408.65 | 411.60 | 411.60 | 0.37% | 851,922 |
| Oct 27, 2025 | 403.60 | 411.35 | 403.60 | 410.10 | 410.10 | 1.64% | 1,015,454 |
| Oct 24, 2025 | 406.05 | 408.50 | 401.05 | 403.50 | 403.50 | -0.58% | 647,179 |
| Oct 23, 2025 | 407.50 | 408.85 | 403.65 | 405.85 | 405.85 | 0.98% | 1,657,122 |
| Oct 21, 2025 | 403.40 | 403.40 | 400.00 | 401.90 | 401.90 | 0.55% | 236,793 |
| Oct 20, 2025 | 401.35 | 403.20 | 396.75 | 399.70 | 399.70 | 0.79% | 612,581 |
| Oct 17, 2025 | 397.00 | 402.50 | 392.05 | 396.55 | 396.55 | -0.10% | 1,309,847 |
| Oct 16, 2025 | 395.95 | 400.30 | 389.80 | 396.95 | 396.95 | 1.59% | 1,256,608 |
| Oct 15, 2025 | 404.95 | 404.95 | 388.10 | 390.75 | 390.75 | -1.20% | 2,001,487 |
| Oct 14, 2025 | 399.00 | 421.45 | 376.90 | 395.50 | 395.50 | -40.16% | 4,920,667 |
| Oct 13, 2025 | 679.15 | 679.20 | 658.10 | 660.90 | 330.65 | -2.67% | 2,226,872 |