NSE - Free Realtime Quote
INR
Tata Motors Limited (TMCV.NS)
407.40
+6.00
(+1.50%)
As of 9:50:53 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
404.00
409.80
399.50
407.40
407.40
810,640
Nov 2, 2026
396.35
409.75
393.40
401.40
401.40
7,436,091
Oct 30, 2026
397.10
401.15
390.50
396.35
396.35
8,545,866
Oct 29, 2026
399.70
402.05
390.10
400.30
400.30
4,310,132
Oct 28, 2026
399.55
408.25
396.45
399.70
399.70
5,683,299
Oct 27, 2026
386.15
404.15
385.75
399.20
399.20
7,538,890
Oct 26, 2026
391.85
401.50
379.25
384.05
384.05
7,823,318
Oct 23, 2026
410.00
412.70
391.10
396.00
396.00
8,128,995
Oct 22, 2026
412.20
416.40
408.95
414.25
414.25
4,673,290
Oct 21, 2026
418.90
420.50
405.00
417.50
417.50
5,415,579
Oct 19, 2026
418.00
421.20
415.00
418.75
418.75
2,192,941
Oct 16, 2026
422.65
423.10
415.05
421.05
421.05
3,634,220
Oct 15, 2026
414.95
424.00
408.40
422.80
422.80
4,694,404
Oct 14, 2026
415.95
418.85
411.95
415.25
415.25
5,355,874
Oct 13, 2026
404.95
419.15
401.05
416.95
416.95
6,870,386
Oct 12, 2026
413.65
417.25
402.50
404.50
404.50
5,578,370
Oct 9, 2026
415.00
419.00
408.60
410.30
410.30
4,593,192
Oct 8, 2026
427.10
430.65
409.00
413.20
413.20
4,430,589
Oct 7, 2026
432.50
433.80
424.05
427.90
427.90
5,489,931
Oct 6, 2026
427.30
437.55
423.70
433.80
433.80
7,619,951
Oct 5, 2026
415.50
428.85
412.70
426.80
426.80
8,038,049
Oct 1, 2026
416.25
420.00
404.10
415.50
415.50
7,408,903
Sep 30, 2026
430.15
438.15
418.70
421.65
421.65
10,915,749
Sep 29, 2026
430.60
434.80
426.50
430.15
430.15
4,991,805
Sep 28, 2026
441.50
441.50
430.20
432.95
432.95
4,528,303
Sep 25, 2026
440.00
445.00
436.60
441.50
441.50
6,273,947
Sep 24, 2026
447.35
456.05
431.55
437.15
437.15
4,805,833
Sep 23, 2026
442.70
452.00
438.50
450.20
450.20
11,532,732
Sep 22, 2026
444.50
452.00
437.20
440.10
440.10
4,761,149
Sep 21, 2026
440.10
445.45
437.20
444.50
444.50
4,676,841
Sep 18, 2026
436.00
445.00
430.20
442.90
442.90
13,129,939
Sep 17, 2026
424.25
437.35
421.80
436.10
436.10
4,775,496
Sep 16, 2026
425.10
426.40
416.00
424.25
424.25
5,085,378
Sep 15, 2026
441.20
446.70
424.05
427.15
427.15
4,286,778
Sep 11, 2026
436.00
436.95
425.35
434.55
434.55
7,109,495
Sep 10, 2026
444.00
445.20
437.50
439.25
439.25
4,477,525
Sep 9, 2026
455.05
458.35
443.55
444.95
444.95
5,681,388
Sep 8, 2026
459.00
460.45
453.25
456.05
456.05
4,623,711
Sep 7, 2026
459.00
461.90
454.15
459.65
459.65
4,403,689
Sep 4, 2026
462.85
469.20
456.20
458.20
458.20
6,245,264
Sep 3, 2026
450.00
462.50
447.65
460.35
460.35
7,518,097
Sep 2, 2026
460.00
461.15
444.60
447.45
447.45
11,505,564
Sep 1, 2026
472.00
477.30
456.90
464.35
464.35
8,807,895
Aug 31, 2026
466.20
474.40
459.50
471.10
471.10
15,309,357
Aug 28, 2026
474.75
474.85
462.65
466.30
466.30
6,189,661
Aug 27, 2026
483.75
483.75
468.30
473.10
473.10
10,010,513
Aug 26, 2026
475.00
487.15
472.40
483.75
483.75
8,416,088
Aug 25, 2026
475.05
481.65
470.65
474.90
474.90
7,064,446
Aug 24, 2026
471.05
478.10
468.10
475.05
475.05
5,350,439
Aug 21, 2026
477.70
480.60
468.55
472.55
472.55
5,662,907
Aug 20, 2026
478.35
487.80
476.00
477.60
477.60
7,569,561
Aug 19, 2026
470.90
480.00
468.00
478.30
478.30
6,450,490
Aug 18, 2026
467.00
474.90
463.50
471.65
471.65
6,376,666
Aug 17, 2026
474.30
479.50
466.20
470.40
470.40
5,104,421
Aug 14, 2026
474.80
486.30
470.45
474.30
474.30
10,302,331
Aug 13, 2026
470.00
485.00
469.15
474.80
474.80
23,160,197
Aug 12, 2026
451.00
459.50
448.30
457.05
457.05
8,148,968
Aug 11, 2026
450.25
452.50
444.10
450.05
450.05
5,954,856
Aug 10, 2026
453.00
460.80
448.30
450.20
450.20
5,718,957
Aug 7, 2026
457.85
459.30
449.20
453.10
453.10
6,870,933
Aug 6, 2026
450.50
461.70
450.50
459.65
459.65
9,546,090
Aug 5, 2026
452.00
462.50
442.00
450.20
450.20
10,891,331
Aug 4, 2026
452.50
455.60
444.20
446.75
446.75
5,049,283
Aug 3, 2026
440.00
455.15
434.55
452.50
452.50
17,112,543
Jul 31, 2026
414.95
440.65
414.25
436.80
436.80
19,277,230
Jul 30, 2026
411.00
417.00
409.20
414.95
414.95
6,362,287
Jul 29, 2026
418.55
423.35
410.15
411.40
411.40
4,747,795
Jul 28, 2026
411.10
417.70
410.20
416.70
416.70
5,957,500
Jul 27, 2026
412.00
416.90
406.60
411.10
411.10
8,607,193
Jul 24, 2026
403.00
407.90
398.00
406.15
406.15
4,173,312
Jul 23, 2026
403.00
409.50
400.25
407.90
407.90
3,208,517
Jul 22, 2026
411.75
412.55
402.15
405.45
405.45
4,090,806
Jul 21, 2026
409.35
415.35
409.35
411.75
411.75
3,853,741
Jul 20, 2026
413.00
414.65
406.10
409.35
409.35
8,282,450
Jul 17, 2026
413.30
419.90
406.30
414.65
414.65
6,276,860
Jul 16, 2026
424.00
425.00
411.00
412.55
412.55
7,368,734
Jul 15, 2026
420.00
430.45
419.55
423.55
423.55
9,207,848
Jul 14, 2026
418.30
421.40
414.00
417.40
417.40
8,267,709
Jul 13, 2026
418.20
423.70
415.60
420.75
420.75
5,898,259
Jul 10, 2026
423.10
426.70
418.60
422.50
422.50
6,134,878
Jul 9, 2026
417.20
424.00
415.95
419.85
419.85
5,299,204
Jul 8, 2026
424.15
426.35
413.65
416.75
416.75
7,770,480
Jul 7, 2026
431.85
431.85
421.35
425.00
425.00
4,140,826
Jul 6, 2026
431.05
439.00
422.25
429.90
429.90
4,390,949
Jul 3, 2026
444.05
446.80
430.25
432.00
432.00
4,655,352
Jul 2, 2026
435.00
446.80
431.90
440.50
440.50
9,536,526
Jul 1, 2026
425.55
437.70
420.45
431.45
431.45
12,382,212
Jun 30, 2026
426.95
430.70
420.10
422.95
422.95
7,907,379
Jun 29, 2026
431.90
432.90
420.50
423.10
423.10
6,733,067
Jun 25, 2026
415.00
435.00
414.30
431.90
431.90
20,630,679
Jun 24, 2026
404.00
420.55
402.50
411.40
411.40
20,105,269
Jun 23, 2026
408.50
410.40
398.10
400.05
400.05
6,171,031
Jun 22, 2026
408.80
410.45
401.85
408.35
408.35
8,496,496
Jun 19, 2026
408.00
409.50
400.05
402.10
402.10
7,163,080
Jun 18, 2026
403.00
409.50
399.00
407.05
407.05
8,457,958
Jun 17, 2026
406.70
408.35
397.65
402.80
402.80
8,800,432
Jun 16, 2026
410.00
410.00
400.00
406.70
406.70
9,155,202
Jun 15, 2026
411.00
426.65
404.00
406.60
406.60
24,852,661
Jun 12, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
363.00
398.00
361.50
390.30
390.30
21,118,400
Jun 11, 2026
363.80
363.80
357.05
358.35
354.35
4,811,418
Jun 10, 2026
365.30
370.00
362.20
364.90
360.83
6,580,451
Jun 9, 2026
365.00
370.30
362.05
363.30
359.24
6,512,292
Jun 8, 2026
364.00
367.80
360.20
363.00
358.95
9,215,187
Jun 5, 2026
376.60
378.60
367.05
369.15
365.03
6,074,601
Jun 4, 2026
373.95
387.95
371.50
373.60
369.43
9,943,282
Jun 3, 2026
368.80
377.10
363.00
373.95
369.78
9,637,658
Jun 2, 2026
373.00
376.25
367.15
370.55
366.41
6,888,352
Jun 1, 2026
385.00
386.85
372.50
374.25
370.07
6,033,578
May 29, 2026
387.45
391.65
377.05
379.50
375.26
21,660,601
May 27, 2026
386.95
391.80
378.50
383.85
379.57
6,674,566
May 26, 2026
394.70
398.25
383.40
385.10
380.80
7,730,325
May 25, 2026
386.00
399.35
386.00
395.65
391.23
11,762,656
May 22, 2026
380.00
389.00
374.55
382.95
378.68
9,763,844
May 21, 2026
386.70
388.50
378.80
379.90
375.66
7,315,842
May 20, 2026
373.50
381.80
370.80
379.70
375.46
7,048,290
May 19, 2026
381.00
383.30
371.55
378.65
374.42
9,770,792
May 18, 2026
373.00
383.65
365.90
379.80
375.56
11,421,572
May 15, 2026
378.00
390.65
376.00
377.95
373.73
10,102,864
May 14, 2026
393.85
396.00
367.50
379.45
375.21
28,749,428
May 13, 2026
388.25
392.85
378.20
384.25
379.96
13,275,144
May 12, 2026
411.00
414.80
384.85
387.05
382.73
9,709,672
May 11, 2026
425.50
425.50
410.00
411.00
406.41
6,740,611
May 8, 2026
430.00
437.50
426.00
431.00
426.19
6,852,510
May 7, 2026
432.00
437.80
428.55
434.05
429.20
7,414,254
May 6, 2026
410.00
433.00
407.85
429.75
424.95
12,359,531
May 5, 2026
412.00
413.25
404.50
406.55
402.01
4,263,070
May 4, 2026
415.00
418.05
407.50
412.90
408.29
6,526,849
Apr 30, 2026
416.50
416.70
403.90
409.90
405.32
5,846,832
Apr 29, 2026
424.00
427.95
414.10
416.95
412.30
7,376,675
Apr 28, 2026
420.75
428.15
416.45
418.30
413.63
5,942,917
Apr 27, 2026
425.80
428.10
419.00
420.75
416.05
5,862,709
Apr 24, 2026
432.00
435.45
421.10
424.55
419.81
4,514,900
Apr 23, 2026
447.75
448.50
430.20
431.85
427.03
8,676,219
Apr 22, 2026
442.05
449.90
440.60
447.80
442.80
7,580,971
Apr 21, 2026
438.40
449.00
437.50
442.55
437.61
7,681,395
Apr 20, 2026
440.00
441.00
431.05
438.40
433.51
7,247,939
Apr 17, 2026
438.05
445.40
435.70
439.10
434.20
8,846,833
Apr 16, 2026
441.00
444.55
437.60
442.00
437.07
7,784,251
Apr 15, 2026
442.30
446.00
433.10
435.20
430.34
11,871,430
Apr 13, 2026
430.00
442.65
423.00
429.80
425.00
13,939,395
Apr 10, 2026
433.00
446.25
430.35
444.55
439.59
15,953,966
Apr 9, 2026
434.05
443.00
422.10
425.60
420.85
15,265,854
Apr 8, 2026
413.40
445.95
409.55
434.05
429.20
34,782,882
Apr 7, 2026
389.00
398.00
384.50
396.05
391.63
8,996,274
Apr 6, 2026
388.95
396.85
382.55
391.30
386.93
9,999,061
Apr 2, 2026
390.00
392.65
375.80
388.10
383.77
21,090,138
Apr 1, 2026
414.50
417.85
391.00
396.05
391.63
17,330,457
Mar 30, 2026
410.85
416.10
388.75
394.80
390.39
28,762,802
Mar 27, 2026
426.00
437.00
407.10
427.60
422.83
69,678,556
Mar 25, 2026
420.00
436.25
420.00
431.85
427.03
10,647,115
Mar 24, 2026
413.65
420.80
404.60
415.70
411.06
14,392,515
Mar 23, 2026
415.40
416.00
391.80
394.45
390.05
19,403,533
Mar 20, 2026
423.80
424.00
415.00
419.65
414.97
12,096,032
Mar 19, 2026
440.00
440.00
413.75
417.25
412.59
11,182,730
Mar 18, 2026
445.00
451.60
438.65
447.65
442.65
8,441,099
Mar 17, 2026
445.00
446.85
430.10
441.95
437.02
8,804,211
Mar 16, 2026
420.00
442.00
415.80
437.60
432.72
7,870,236
Mar 13, 2026
439.00
442.15
418.00
425.65
420.90
11,971,586
Mar 12, 2026
440.95
446.90
425.00
443.55
438.60
12,285,760
Mar 11, 2026
465.00
469.90
440.00
445.45
440.48
8,944,929
Mar 10, 2026
458.20
470.65
455.30
459.15
454.02
11,893,074
Mar 9, 2026
463.75
467.70
433.40
448.30
443.30
16,269,063
Mar 6, 2026
485.00
492.15
471.05
474.25
468.96
10,126,110
Mar 5, 2026
473.70
487.60
472.70
480.40
475.04
9,588,536
Mar 4, 2026
490.00
492.00
466.05
470.75
465.50
12,493,327
Mar 2, 2026
485.00
506.50
483.00
498.00
492.44
11,533,032
Feb 27, 2026
495.00
509.00
491.55
505.30
499.66
19,988,897
Feb 26, 2026
480.00
495.00
480.00
491.35
485.87
12,183,458
Feb 25, 2026
478.00
482.95
474.30
479.85
474.49
7,335,673
Feb 24, 2026
483.30
483.35
472.55
475.50
470.19
7,967,467
Feb 23, 2026
478.95
485.80
471.50
479.80
474.44
5,399,290
Feb 20, 2026
476.30
482.90
471.05
472.90
467.62
5,475,490
Feb 19, 2026
489.00
490.00
470.00
474.50
469.20
5,688,844
Feb 18, 2026
490.60
498.75
485.20
488.80
483.34
8,289,178
Feb 17, 2026
482.45
491.00
479.30
489.75
484.28
6,659,240
Feb 16, 2026
483.90
490.90
476.90
479.05
473.70
5,127,469
Feb 13, 2026
494.00
498.90
481.55
483.75
478.35
7,493,260
Feb 12, 2026
491.05
500.00
483.65
498.15
492.59
14,236,647
Feb 11, 2026
488.00
497.80
479.30
487.20
481.76
19,065,592
Feb 10, 2026
470.00
476.90
467.80
472.55
467.28
4,679,330
Feb 9, 2026
460.00
472.95
456.80
466.80
461.59
9,824,389
Feb 6, 2026
458.00
461.45
447.60
458.25
453.13
9,348,251
Feb 5, 2026
461.60
465.75
454.00
455.90
450.81
4,548,779
Feb 4, 2026
464.00
472.90
456.65
458.45
453.33
8,203,293
Feb 3, 2026
470.00
479.70
451.25
457.95
452.84
14,919,486
Feb 2, 2026
441.00
446.90
431.00
443.55
438.60
12,182,905
Jan 30, 2026
461.00
485.40
450.55
458.50
453.38
15,832,762
Jan 29, 2026
473.75
475.50
459.75
470.20
464.95
11,679,596
Jan 28, 2026
450.00
470.25
448.00
467.95
462.73
12,636,077
Jan 27, 2026
450.00
454.75
438.50
443.90
438.95
12,074,561
Jan 23, 2026
446.95
456.40
439.35
449.20
444.19
11,557,765
Jan 22, 2026
436.10
453.80
435.85
444.90
439.93
13,509,687
Jan 21, 2026
431.35
449.55
421.10
434.85
430.00
13,056,494
Jan 20, 2026
441.40
446.40
426.55
432.45
427.62
9,845,662
Jan 19, 2026
442.00
451.20
434.50
441.40
436.47
11,049,623
Jan 16, 2026
431.95
446.65
427.50
438.50
433.61
12,641,260
Jan 15, 2026
433.75
433.75
433.75
433.75
428.91
-
Jan 14, 2026
426.05
436.00
422.65
433.75
428.91
9,765,782
Jan 13, 2026
425.30
432.50
422.15
424.15
419.42
7,174,148
Jan 12, 2026
430.00
430.05
414.70
424.90
420.16
10,323,536
Jan 9, 2026
431.00
446.15
428.20
431.55
426.73
15,300,641
Jan 8, 2026
436.85
441.50
430.50
435.20
430.34
11,209,566
Jan 7, 2026
435.00
440.65
430.15
435.75
430.89
13,125,259
Jan 6, 2026
429.95
437.45
427.20
432.65
427.82
8,271,070
Jan 5, 2026
433.85
437.80
422.50
426.45
421.69
15,748,095
Jan 2, 2026
433.10
448.00
432.75
442.25
437.31
15,267,178
Jan 1, 2026
419.20
430.00
417.55
427.75
422.98
10,096,081
Dec 31, 2025
411.85
418.00
409.70
415.50
410.86
6,269,208
Dec 30, 2025
409.95
415.50
406.00
409.65
405.08
6,416,425
Dec 29, 2025
410.00
418.00
406.55
409.50
404.93
7,173,718
Dec 26, 2025
410.00
416.50
403.40
408.65
404.09
9,030,231
Dec 24, 2025
427.15
432.30
408.00
408.75
404.19
19,626,872
Dec 23, 2025
412.85
428.20
412.50
426.10
421.34
13,800,012
Dec 22, 2025
396.35
414.00
394.35
411.70
407.10
12,081,781
Dec 19, 2025
402.05
403.30
385.25
394.35
389.95
22,075,008
Dec 18, 2025
391.00
406.80
390.20
401.05
396.57
18,688,147
Dec 17, 2025
389.00
397.50
383.55
386.90
382.58
10,044,939
Dec 16, 2025
377.95
390.00
374.50
387.35
383.03
10,329,070
Dec 15, 2025
372.50
379.15
365.20
377.95
373.73
7,033,258
Dec 12, 2025
371.50
379.00
366.35
373.45
369.28
12,391,574
Dec 11, 2025
378.20
379.90
370.15
372.80
368.64
9,667,951
Dec 10, 2025
378.05
382.95
368.35
377.80
373.58
16,089,720
Dec 9, 2025
357.10
381.95
353.50
373.10
368.94
16,119,717
Dec 8, 2025
358.00
364.20
357.10
360.35
356.33
6,936,051
Dec 5, 2025
355.00
361.45
349.35
359.55
355.54
6,652,749
Dec 4, 2025
357.75
361.50
354.15
356.45
352.47
7,199,260
Dec 3, 2025
354.00
362.25
346.50
360.40
356.38
11,412,231
Dec 2, 2025
360.00
368.00
352.15
354.80
350.84
8,297,661
Dec 1, 2025
352.45
365.00
351.15
359.05
355.04
12,843,866
Nov 28, 2025
340.55
359.90
331.10
352.00
348.07
18,549,631
Nov 27, 2025
322.50
347.70
322.00
343.90
340.06
22,672,738
Nov 26, 2025
320.00
325.50
317.75
324.05
320.43
9,984,230
Nov 25, 2025
314.00
320.00
310.05
317.85
314.30
7,686,623
Nov 24, 2025
321.60
324.00
314.35
320.60
317.02
16,657,006
Nov 21, 2025
321.05
325.20
317.05
324.10
320.48
6,066,926
Nov 20, 2025
322.00
326.00
320.10
322.85
319.25
9,883,805
Nov 19, 2025
320.05
333.00
318.00
325.30
321.67
12,999,201
Nov 18, 2025
317.20
327.00
310.00
325.15
321.52
13,458,307
Nov 17, 2025
321.80
325.50
313.00
322.60
319.00
17,163,624
Nov 14, 2025
310.00
335.00
306.30
317.60
314.05
165,519,798
Nov 13, 2025
316.60
326.00
316.00
320.75
317.17
12,079,524
Nov 12, 2025
335.00
345.00
320.00
329.45
325.77
31,273,277
