Tata Motors Limited (BOM:544569)
India
· Delayed Price · Currency is INR 359.45
+2.90 (0.81%)
At close: Dec 5, 2025
Tata Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 355.00 | 361.20 | 349.35 | 359.45 | 359.45 | 0.81% | 670,655 |
| Dec 4, 2025 | 357.20 | 361.55 | 354.35 | 356.55 | 356.55 | -1.05% | 565,139 |
| Dec 3, 2025 | 353.05 | 362.20 | 346.20 | 360.35 | 360.35 | 1.51% | 1,497,054 |
| Dec 2, 2025 | 360.95 | 367.90 | 352.30 | 355.00 | 355.00 | -1.13% | 1,023,325 |
| Dec 1, 2025 | 351.55 | 365.00 | 351.55 | 359.05 | 359.05 | 1.93% | 1,365,033 |
| Nov 28, 2025 | 341.90 | 359.90 | 331.40 | 352.25 | 352.25 | 2.44% | 1,071,348 |
| Nov 27, 2025 | 320.60 | 347.65 | 320.60 | 343.85 | 343.85 | 6.06% | 3,284,927 |
| Nov 26, 2025 | 319.80 | 325.00 | 317.80 | 324.20 | 324.20 | 1.82% | 1,271,554 |
| Nov 25, 2025 | 315.00 | 320.00 | 308.00 | 318.40 | 318.40 | -0.41% | 338,704 |
| Nov 24, 2025 | 318.30 | 324.00 | 314.10 | 319.70 | 319.70 | -1.27% | 202,833 |
| Nov 21, 2025 | 320.35 | 325.00 | 316.00 | 323.80 | 323.80 | 0.40% | 201,207 |
| Nov 20, 2025 | 320.60 | 325.40 | 320.00 | 322.50 | 322.50 | -0.89% | 558,392 |
| Nov 19, 2025 | 320.90 | 333.00 | 318.00 | 325.40 | 325.40 | 0.05% | 1,318,823 |
| Nov 18, 2025 | 317.20 | 326.95 | 310.00 | 325.25 | 325.25 | 0.67% | 1,468,853 |
| Nov 17, 2025 | 318.45 | 325.50 | 311.00 | 323.10 | 323.10 | 0.45% | 2,769,100 |
| Nov 14, 2025 | 314.00 | 334.95 | 306.00 | 321.65 | 321.65 | 0.44% | 744,073 |
| Nov 13, 2025 | 322.85 | 326.00 | 315.00 | 320.25 | 320.25 | -2.26% | 446,787 |