Tata Motors Limited TMCV
NSE · India · Consumer Durables
INR 415.50-6.15 (-1.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 421.65 | -1.98% | INR 430.15 | INR 438.15 | INR 418.70 | 10.92M |
| 2026-09-29 | INR 430.15 | -0.65% | INR 430.60 | INR 434.80 | INR 426.50 | 4.99M |
| 2026-09-28 | INR 432.95 | -1.94% | INR 441.50 | INR 441.50 | INR 430.20 | 4.53M |
| 2026-09-25 | INR 441.50 | +1.00% | INR 440.00 | INR 445.00 | INR 436.60 | 6.27M |
| 2026-09-24 | INR 437.15 | -2.90% | INR 447.35 | INR 456.05 | INR 431.55 | 4.81M |
| 2026-09-23 | INR 450.20 | +2.29% | INR 442.70 | INR 452.00 | INR 438.50 | 11.53M |
| 2026-09-22 | INR 440.10 | -0.99% | INR 444.50 | INR 452.00 | INR 437.20 | 4.76M |
| 2026-09-21 | INR 444.50 | +0.36% | INR 440.10 | INR 445.45 | INR 437.20 | 4.68M |
| 2026-09-18 | INR 442.90 | +1.56% | INR 436.00 | INR 445.00 | INR 430.20 | 13.13M |
| 2026-09-17 | INR 436.10 | +2.79% | INR 424.25 | INR 437.35 | INR 421.80 | 4.78M |
| 2026-09-16 | INR 424.25 | -0.68% | INR 425.10 | INR 426.40 | INR 416.00 | 5.09M |
| 2026-09-15 | INR 427.15 | -1.70% | INR 441.20 | INR 446.70 | INR 424.05 | 4.29M |
| 2026-09-14 | INR 434.55 | 0.00% | INR 434.55 | INR 434.55 | INR 434.55 | 0 |
| 2026-09-11 | INR 434.55 | -1.07% | INR 436.00 | INR 436.95 | INR 425.35 | 7.11M |
| 2026-09-10 | INR 439.25 | -1.28% | INR 444.00 | INR 445.20 | INR 437.50 | 4.48M |
| 2026-09-09 | INR 444.95 | -2.43% | INR 455.05 | INR 458.35 | INR 443.55 | 5.68M |
| 2026-09-08 | INR 456.05 | -0.78% | INR 459.00 | INR 460.45 | INR 453.25 | 4.62M |
| 2026-09-07 | INR 459.65 | +0.32% | INR 459.00 | INR 461.90 | INR 454.15 | 4.40M |
| 2026-09-04 | INR 458.20 | -0.47% | INR 462.85 | INR 469.20 | INR 456.20 | 6.25M |
| 2026-09-03 | INR 460.35 | +2.88% | INR 450.00 | INR 462.50 | INR 447.65 | 7.52M |
| 2026-09-02 | INR 447.45 | -3.64% | INR 460.00 | INR 461.15 | INR 444.60 | 11.51M |
| 2026-09-01 | INR 464.35 | -1.43% | INR 472.00 | INR 477.30 | INR 456.90 | 8.81M |
| 2026-08-31 | INR 471.10 | +1.03% | INR 466.20 | INR 474.40 | INR 459.50 | 15.31M |
| 2026-08-28 | INR 466.30 | -1.44% | INR 474.75 | INR 474.85 | INR 462.65 | 6.19M |
| 2026-08-27 | INR 473.10 | -2.20% | INR 483.75 | INR 483.75 | INR 468.30 | 10.01M |
| 2026-08-26 | INR 483.75 | +1.86% | INR 475.00 | INR 487.15 | INR 472.40 | 8.42M |
| 2026-08-25 | INR 474.90 | -0.03% | INR 475.05 | INR 481.65 | INR 470.65 | 7.06M |
| 2026-08-24 | INR 475.05 | +0.53% | INR 471.05 | INR 478.10 | INR 468.10 | 5.35M |
| 2026-08-21 | INR 472.55 | -1.06% | INR 477.70 | INR 480.60 | INR 468.55 | 5.66M |
| 2026-08-20 | INR 477.60 | -0.15% | INR 478.35 | INR 487.80 | INR 476.00 | 7.57M |
| 2026-08-19 | INR 478.30 | +1.41% | INR 470.90 | INR 480.00 | INR 468.00 | 6.45M |
| 2026-08-18 | INR 471.65 | +0.27% | INR 467.00 | INR 474.90 | INR 463.50 | 6.38M |
| 2026-08-17 | INR 470.40 | -0.82% | INR 474.30 | INR 479.50 | INR 466.20 | 5.10M |
| 2026-08-14 | INR 474.30 | -0.11% | INR 474.80 | INR 486.30 | INR 470.45 | 10.30M |
| 2026-08-13 | INR 474.80 | +3.88% | INR 470.00 | INR 485.00 | INR 469.15 | 23.16M |
| 2026-08-12 | INR 457.05 | +1.56% | INR 451.00 | INR 459.50 | INR 448.30 | 8.15M |
| 2026-08-11 | INR 450.05 | -0.03% | INR 450.25 | INR 452.50 | INR 444.10 | 5.95M |
| 2026-08-10 | INR 450.20 | -0.64% | INR 453.00 | INR 460.80 | INR 448.30 | 5.72M |
| 2026-08-07 | INR 453.10 | -1.42% | INR 457.85 | INR 459.30 | INR 449.20 | 6.87M |
| 2026-08-06 | INR 459.65 | +2.10% | INR 450.50 | INR 461.70 | INR 450.50 | 9.55M |
| 2026-08-05 | INR 450.20 | +0.77% | INR 452.00 | INR 462.50 | INR 442.00 | 10.89M |
| 2026-08-04 | INR 446.75 | -1.27% | INR 452.50 | INR 455.60 | INR 444.20 | 5.05M |
| 2026-08-03 | INR 452.50 | +3.59% | INR 440.00 | INR 455.15 | INR 434.55 | 17.11M |
| 2026-07-31 | INR 436.80 | +5.27% | INR 414.95 | INR 440.65 | INR 414.25 | 19.28M |
| 2026-07-30 | INR 414.95 | +0.86% | INR 411.00 | INR 417.00 | INR 409.20 | 6.36M |
| 2026-07-29 | INR 411.40 | -1.27% | INR 418.55 | INR 423.35 | INR 410.15 | 4.75M |
| 2026-07-28 | INR 416.70 | +1.36% | INR 411.10 | INR 417.70 | INR 410.20 | 5.96M |
| 2026-07-27 | INR 411.10 | +1.22% | INR 412.00 | INR 416.90 | INR 406.60 | 8.61M |
| 2026-07-24 | INR 406.15 | -0.43% | INR 403.00 | INR 407.90 | INR 398.00 | 4.17M |
| 2026-07-23 | INR 407.90 | +0.60% | INR 403.00 | INR 409.50 | INR 400.25 | 3.21M |
| 2026-07-22 | INR 405.45 | -1.53% | INR 411.75 | INR 412.55 | INR 402.15 | 4.09M |
| 2026-07-21 | INR 411.75 | +0.59% | INR 409.35 | INR 415.35 | INR 409.35 | 3.85M |
| 2026-07-20 | INR 409.35 | -1.28% | INR 413.00 | INR 414.65 | INR 406.10 | 8.28M |
| 2026-07-17 | INR 414.65 | +0.51% | INR 413.30 | INR 419.90 | INR 406.30 | 6.28M |
| 2026-07-16 | INR 412.55 | -2.60% | INR 424.00 | INR 425.00 | INR 411.00 | 7.37M |
| 2026-07-15 | INR 423.55 | +1.47% | INR 420.00 | INR 430.45 | INR 419.55 | 9.21M |
| 2026-07-14 | INR 417.40 | -0.80% | INR 418.30 | INR 421.40 | INR 414.00 | 8.27M |
| 2026-07-13 | INR 420.75 | -0.41% | INR 418.20 | INR 423.70 | INR 415.60 | 5.90M |
| 2026-07-10 | INR 422.50 | +0.63% | INR 423.10 | INR 426.70 | INR 418.60 | 6.13M |
| 2026-07-09 | INR 419.85 | +0.74% | INR 417.20 | INR 424.00 | INR 415.95 | 5.30M |
| 2026-07-08 | INR 416.75 | -1.94% | INR 424.15 | INR 426.35 | INR 413.65 | 7.77M |
| 2026-07-07 | INR 425.00 | -1.14% | INR 431.85 | INR 431.85 | INR 421.35 | 4.14M |
| 2026-07-06 | INR 429.90 | -0.49% | INR 431.05 | INR 439.00 | INR 422.25 | 4.39M |
| 2026-07-03 | INR 432.00 | -1.93% | INR 444.05 | INR 446.80 | INR 430.25 | 4.66M |
| 2026-07-02 | INR 440.50 | +2.10% | INR 435.00 | INR 446.80 | INR 431.90 | 9.54M |
| 2026-07-01 | INR 431.45 | +2.01% | INR 425.55 | INR 437.70 | INR 420.45 | 12.38M |
| 2026-06-30 | INR 422.95 | -0.04% | INR 426.95 | INR 430.70 | INR 420.10 | 7.91M |
| 2026-06-29 | INR 423.10 | -2.04% | INR 431.90 | INR 432.90 | INR 420.50 | 6.73M |
| 2026-06-26 | INR 431.90 | 0.00% | INR 431.90 | INR 431.90 | INR 431.90 | 0 |
| 2026-06-25 | INR 431.90 | +4.98% | INR 415.00 | INR 435.00 | INR 414.30 | 20.63M |
| 2026-06-24 | INR 411.40 | +2.84% | INR 404.00 | INR 420.55 | INR 402.50 | 20.11M |
| 2026-06-23 | INR 400.05 | -2.03% | INR 408.50 | INR 410.40 | INR 398.10 | 6.17M |
| 2026-06-22 | INR 408.35 | +1.55% | INR 408.80 | INR 410.45 | INR 401.85 | 8.50M |
| 2026-06-19 | INR 402.10 | -1.22% | INR 408.00 | INR 409.50 | INR 400.05 | 7.16M |
| 2026-06-18 | INR 407.05 | +1.06% | INR 403.00 | INR 409.50 | INR 399.00 | 8.46M |
| 2026-06-17 | INR 402.80 | -0.96% | INR 406.70 | INR 408.35 | INR 397.65 | 8.80M |
| 2026-06-16 | INR 406.70 | +0.02% | INR 410.00 | INR 410.00 | INR 400.00 | 9.16M |
| 2026-06-15 | INR 406.60 | +4.18% | INR 411.00 | INR 426.65 | INR 404.00 | 24.85M |
| 2026-06-12 | INR 390.30 | +8.92% | INR 363.00 | INR 398.00 | INR 361.50 | 21.12M |
| 2026-06-11 | INR 358.35 | -1.80% | INR 363.80 | INR 363.80 | INR 357.05 | 4.81M |
| 2026-06-10 | INR 364.90 | +0.44% | INR 365.30 | INR 370.00 | INR 362.20 | 6.58M |
| 2026-06-09 | INR 363.30 | +0.08% | INR 365.00 | INR 370.30 | INR 362.05 | 6.51M |
| 2026-06-08 | INR 363.00 | -1.67% | INR 364.00 | INR 367.80 | INR 360.20 | 9.22M |
| 2026-06-05 | INR 369.15 | -1.19% | INR 376.60 | INR 378.60 | INR 367.05 | 6.07M |
| 2026-06-04 | INR 373.60 | -0.09% | INR 373.95 | INR 387.95 | INR 371.50 | 9.94M |
| 2026-06-03 | INR 373.95 | +0.92% | INR 368.80 | INR 377.10 | INR 363.00 | 9.64M |
| 2026-06-02 | INR 370.55 | -0.99% | INR 373.00 | INR 376.25 | INR 367.15 | 6.89M |
| 2026-06-01 | INR 374.25 | -1.38% | INR 385.00 | INR 386.85 | INR 372.50 | 6.03M |
| 2026-05-29 | INR 379.50 | -1.13% | INR 387.45 | INR 391.65 | INR 377.05 | 21.66M |
| 2026-05-28 | INR 383.85 | 0.00% | INR 383.85 | INR 383.85 | INR 383.85 | 0 |