Tata Motors Passenger Vehicles Limited (BOM:500570)
India
· Delayed Price · Currency is INR 353.50
-2.95 (-0.83%)
At close: Dec 5, 2025
BOM:500570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 683.05 | 688.60 | 667.20 | 679.05 | 339.73 | -0.15% | 706,614 |
| Oct 9, 2025 | 683.95 | 684.90 | 669.00 | 680.10 | 340.26 | -0.18% | 1,011,670 |
| Oct 8, 2025 | 695.00 | 702.25 | 680.00 | 681.30 | 340.86 | -2.41% | 1,018,195 |
| Oct 7, 2025 | 711.75 | 713.00 | 697.05 | 698.15 | 349.29 | -2.01% | 532,380 |
| Oct 6, 2025 | 716.30 | 718.50 | 703.90 | 712.50 | 356.47 | -0.49% | 547,348 |
| Oct 3, 2025 | 719.25 | 739.55 | 714.85 | 716.00 | 358.22 | -0.30% | 1,930,949 |
| Oct 1, 2025 | 680.60 | 720.00 | 679.20 | 718.15 | 359.29 | 5.54% | 3,361,207 |
| Sep 30, 2025 | 672.50 | 683.50 | 666.90 | 680.45 | 340.43 | 1.18% | 1,034,390 |
| Sep 29, 2025 | 685.95 | 685.95 | 670.00 | 672.50 | 336.45 | -0.07% | 869,885 |
| Sep 26, 2025 | 667.40 | 680.15 | 662.25 | 673.00 | 336.70 | 1.32% | 760,017 |
| Sep 25, 2025 | 673.00 | 675.35 | 655.30 | 664.25 | 332.33 | -2.71% | 1,137,851 |
| Sep 24, 2025 | 700.35 | 702.35 | 681.15 | 682.75 | 341.58 | -2.67% | 1,102,501 |
| Sep 23, 2025 | 700.65 | 707.80 | 697.05 | 701.50 | 350.96 | 0.78% | 395,319 |
| Sep 22, 2025 | 708.10 | 712.30 | 694.70 | 696.10 | 348.26 | -1.69% | 744,180 |
| Sep 19, 2025 | 713.50 | 714.00 | 705.40 | 708.05 | 354.24 | -0.41% | 528,453 |
| Sep 18, 2025 | 722.00 | 725.00 | 707.70 | 711.00 | 355.72 | -1.13% | 1,086,883 |
| Sep 17, 2025 | 714.20 | 722.95 | 714.20 | 719.15 | 359.79 | 0.77% | 1,097,789 |
| Sep 16, 2025 | 713.05 | 719.75 | 705.00 | 713.65 | 357.04 | 0.13% | 359,369 |
| Sep 15, 2025 | 715.30 | 722.00 | 711.60 | 712.70 | 356.57 | -0.32% | 429,427 |
| Sep 12, 2025 | 709.35 | 718.65 | 708.00 | 715.00 | 357.72 | 1.30% | 871,284 |
| Sep 11, 2025 | 709.05 | 712.00 | 704.70 | 705.85 | 353.14 | -0.44% | 273,053 |
| Sep 10, 2025 | 719.95 | 719.95 | 703.00 | 709.00 | 354.71 | -0.91% | 379,610 |
| Sep 9, 2025 | 721.85 | 722.90 | 713.60 | 715.50 | 357.97 | -0.54% | 534,753 |
| Sep 8, 2025 | 695.50 | 721.45 | 695.00 | 719.35 | 359.89 | 3.97% | 2,436,133 |
| Sep 5, 2025 | 691.80 | 697.15 | 683.20 | 691.85 | 346.13 | 0.63% | 695,045 |
| Sep 4, 2025 | 703.55 | 706.05 | 685.85 | 687.55 | 343.98 | -0.66% | 1,412,025 |
| Sep 3, 2025 | 687.20 | 693.00 | 685.10 | 692.15 | 346.28 | 1.15% | 396,355 |
| Sep 2, 2025 | 693.55 | 694.70 | 681.85 | 684.30 | 342.36 | -0.83% | 392,441 |
| Sep 1, 2025 | 672.70 | 691.25 | 670.55 | 690.00 | 345.21 | 3.17% | 378,643 |
| Aug 29, 2025 | 675.45 | 681.00 | 668.00 | 668.80 | 334.60 | -0.98% | 811,167 |
| Aug 28, 2025 | 678.20 | 680.60 | 667.80 | 675.45 | 337.93 | -0.90% | 530,503 |
| Aug 26, 2025 | 686.70 | 687.00 | 678.45 | 681.55 | 340.98 | -0.75% | 1,126,064 |
| Aug 25, 2025 | 683.90 | 688.95 | 680.25 | 686.70 | 343.56 | 0.95% | 342,334 |
| Aug 22, 2025 | 685.45 | 691.50 | 678.50 | 680.25 | 340.33 | -0.76% | 605,065 |
| Aug 21, 2025 | 693.90 | 694.80 | 685.00 | 685.45 | 342.93 | -0.61% | 694,060 |
| Aug 20, 2025 | 702.95 | 702.95 | 689.00 | 689.65 | 345.03 | -1.49% | 502,690 |
| Aug 19, 2025 | 676.05 | 703.00 | 673.10 | 700.10 | 350.26 | 3.50% | 1,972,248 |
| Aug 18, 2025 | 674.15 | 684.95 | 672.70 | 676.40 | 338.40 | 1.78% | 470,828 |
| Aug 14, 2025 | 666.95 | 666.95 | 657.90 | 664.55 | 332.48 | 0.14% | 210,137 |
| Aug 13, 2025 | 656.20 | 666.95 | 656.20 | 663.60 | 332.00 | 1.48% | 1,399,718 |
| Aug 12, 2025 | 651.75 | 660.85 | 651.00 | 653.90 | 327.15 | 0.02% | 1,803,626 |
| Aug 11, 2025 | 633.05 | 654.80 | 627.30 | 653.80 | 327.10 | 3.24% | 891,851 |
| Aug 8, 2025 | 647.50 | 653.00 | 630.20 | 633.30 | 316.84 | -2.19% | 1,013,744 |
| Aug 7, 2025 | 648.50 | 651.30 | 635.80 | 647.50 | 323.95 | -0.85% | 1,227,857 |
| Aug 6, 2025 | 655.85 | 657.95 | 650.45 | 653.05 | 326.72 | -0.24% | 669,817 |
| Aug 5, 2025 | 655.25 | 659.00 | 650.45 | 654.60 | 327.50 | 0.15% | 756,422 |
| Aug 4, 2025 | 649.05 | 656.70 | 645.65 | 653.65 | 327.02 | 0.76% | 600,053 |
| Aug 1, 2025 | 667.40 | 668.95 | 647.20 | 648.75 | 324.57 | -2.60% | 5,379,025 |
| Jul 31, 2025 | 660.00 | 673.40 | 652.05 | 666.05 | 333.23 | -0.35% | 841,456 |
| Jul 30, 2025 | 691.95 | 691.95 | 665.45 | 668.40 | 334.40 | -3.47% | 1,485,586 |
| Jul 29, 2025 | 682.30 | 694.10 | 680.95 | 692.40 | 346.41 | 1.48% | 449,521 |
| Jul 28, 2025 | 688.35 | 700.60 | 678.80 | 682.30 | 341.36 | -0.73% | 667,500 |
| Jul 25, 2025 | 700.60 | 702.05 | 685.00 | 687.30 | 343.86 | -1.90% | 993,381 |
| Jul 24, 2025 | 693.00 | 706.50 | 692.95 | 700.60 | 350.51 | 1.51% | 1,423,446 |
| Jul 23, 2025 | 677.50 | 692.95 | 676.65 | 690.20 | 345.31 | 2.51% | 674,531 |
| Jul 22, 2025 | 688.15 | 688.45 | 672.50 | 673.30 | 336.85 | -2.04% | 388,954 |
| Jul 21, 2025 | 682.65 | 688.65 | 671.25 | 687.30 | 343.86 | 1.05% | 352,178 |
| Jul 18, 2025 | 683.30 | 685.85 | 678.00 | 680.15 | 340.28 | -0.23% | 488,863 |
| Jul 17, 2025 | 679.30 | 686.75 | 677.95 | 681.75 | 341.08 | 0.41% | 689,822 |
| Jul 16, 2025 | 684.00 | 684.00 | 676.35 | 679.00 | 339.71 | -0.87% | 559,167 |
| Jul 15, 2025 | 674.65 | 686.30 | 674.60 | 684.95 | 342.68 | 1.55% | 337,604 |
| Jul 14, 2025 | 681.75 | 681.75 | 672.05 | 674.50 | 337.45 | -1.04% | 432,729 |