BSE - Delayed Quote
INR
Tata Motors Limited (TMCV.BO)
396.25
-4.05
(-1.01%)
At close: October 30 at 3:59:15 PM GMT+5:30
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
Oct 30, 2026
396.30
401.00
390.50
396.25
396.25
944,990
Oct 29, 2026
399.80
402.05
390.00
400.30
400.30
359,491
Oct 28, 2026
400.00
408.25
396.55
399.75
399.75
307,970
Oct 27, 2026
387.50
404.30
386.00
399.05
399.05
689,207
Oct 26, 2026
393.90
401.60
380.25
383.50
383.50
789,167
Oct 23, 2026
410.00
413.35
392.30
395.70
395.70
667,473
Oct 22, 2026
412.00
416.70
409.00
414.05
414.05
471,046
Oct 21, 2026
418.60
420.50
405.00
417.20
417.20
471,994
Oct 19, 2026
416.20
420.80
414.85
418.60
418.60
214,591
Oct 16, 2026
423.00
423.05
415.10
421.30
421.30
209,732
Oct 15, 2026
415.25
423.90
408.55
422.55
422.55
261,216
Oct 14, 2026
416.75
418.90
412.50
415.00
415.00
455,087
Oct 13, 2026
404.50
419.05
401.45
416.85
416.85
475,270
Oct 12, 2026
413.00
417.25
402.50
404.95
404.95
1,348,152
Oct 9, 2026
413.10
419.00
409.20
410.50
410.50
272,985
Oct 8, 2026
426.65
430.50
410.00
412.90
412.90
586,221
Oct 7, 2026
433.25
433.30
423.75
428.15
428.15
818,892
Oct 6, 2026
427.70
437.30
423.75
433.30
433.30
582,135
Oct 5, 2026
415.85
428.70
412.85
426.75
426.75
436,983
Oct 1, 2026
416.95
421.50
404.45
415.30
415.30
523,062
Sep 30, 2026
430.05
438.10
418.85
421.60
421.60
392,273
Sep 29, 2026
432.25
434.50
426.50
430.25
430.25
965,028
Sep 28, 2026
441.55
441.55
430.30
432.95
432.95
333,468
Sep 25, 2026
440.30
444.95
436.75
440.95
440.95
452,333
Sep 24, 2026
449.90
456.05
435.45
437.35
437.35
218,670
Sep 23, 2026
435.30
451.50
435.30
450.10
450.10
622,284
Sep 22, 2026
443.75
452.00
437.60
440.30
440.30
366,372
Sep 21, 2026
441.35
445.35
437.30
444.55
444.55
232,407
Sep 18, 2026
436.45
444.70
430.05
441.70
441.70
342,929
Sep 17, 2026
424.75
436.90
422.00
436.05
436.05
173,630
Sep 16, 2026
426.90
426.90
416.00
424.10
424.10
424,627
Sep 15, 2026
441.75
445.55
416.30
425.15
425.15
411,345
Sep 11, 2026
433.55
436.65
425.30
434.35
434.35
451,626
Sep 10, 2026
444.00
445.15
437.20
439.45
439.45
213,018
Sep 9, 2026
456.05
458.15
444.00
444.75
444.75
362,811
Sep 8, 2026
459.50
460.20
453.50
455.95
455.95
174,903
Sep 7, 2026
459.80
461.80
454.15
459.10
459.10
1,032,966
Sep 4, 2026
460.50
469.05
456.00
458.10
458.10
463,216
Sep 3, 2026
450.30
462.55
447.45
460.80
460.80
460,326
Sep 2, 2026
460.25
461.00
444.50
447.25
447.25
800,961
Sep 1, 2026
472.00
477.00
457.00
464.40
464.40
307,309
Aug 31, 2026
466.20
474.60
459.60
470.90
470.90
387,467
Aug 28, 2026
474.45
479.55
462.70
466.20
466.20
286,590
Aug 27, 2026
481.60
483.00
468.35
472.75
472.75
645,890
Aug 26, 2026
475.25
486.95
472.35
483.90
483.90
349,062
Aug 25, 2026
478.40
481.45
470.65
474.15
474.15
454,916
Aug 24, 2026
470.65
478.00
468.05
472.90
472.90
220,563
Aug 21, 2026
478.00
480.00
468.80
472.35
472.35
232,409
Aug 20, 2026
479.90
487.40
476.25
477.55
477.55
540,665
Aug 19, 2026
471.00
479.90
467.70
478.25
478.25
628,489
Aug 18, 2026
468.00
474.70
463.80
472.45
472.45
335,063
Aug 17, 2026
472.90
474.55
466.20
469.95
469.95
397,267
Aug 14, 2026
475.10
486.00
470.25
473.85
473.85
1,155,263
Aug 13, 2026
472.00
485.00
469.55
474.85
474.85
1,292,739
Aug 12, 2026
451.80
459.30
448.20
456.85
456.85
618,165
Aug 11, 2026
450.75
452.50
444.50
449.70
449.70
276,255
Aug 10, 2026
453.10
460.80
448.20
450.15
450.15
460,993
Aug 7, 2026
458.10
459.00
449.20
453.10
453.10
1,619,736
Aug 6, 2026
451.80
461.55
451.00
459.70
459.70
1,514,121
Aug 5, 2026
452.95
460.95
445.00
449.40
449.40
1,518,291
Aug 4, 2026
452.45
455.50
444.00
446.45
446.45
521,987
Aug 3, 2026
439.15
454.90
434.65
452.45
452.45
1,491,625
Jul 31, 2026
412.75
440.40
412.75
436.95
436.95
2,401,642
Jul 30, 2026
410.10
417.00
409.30
415.25
415.25
406,205
Jul 29, 2026
421.25
423.30
410.30
411.40
411.40
401,171
Jul 28, 2026
410.45
417.65
410.45
416.60
416.60
504,098
Jul 27, 2026
411.10
416.80
406.95
411.25
411.25
662,004
Jul 24, 2026
403.00
407.60
398.55
406.20
406.20
385,882
Jul 23, 2026
403.00
409.40
400.10
408.00
408.00
197,171
Jul 22, 2026
411.75
412.50
402.30
405.35
405.35
299,317
Jul 21, 2026
409.40
415.00
409.35
411.75
411.75
908,580
Jul 20, 2026
410.80
414.50
406.15
409.40
409.40
675,811
Jul 17, 2026
413.30
419.90
406.25
415.25
415.25
576,690
Jul 16, 2026
422.75
425.00
411.00
412.35
412.35
719,698
Jul 15, 2026
419.50
430.45
419.50
423.65
423.65
613,286
Jul 14, 2026
418.35
421.30
414.00
417.75
417.75
569,294
Jul 13, 2026
416.80
423.70
415.55
420.60
420.60
405,434
Jul 10, 2026
421.05
426.90
418.90
422.55
422.55
297,826
Jul 9, 2026
416.75
424.00
415.65
419.80
419.80
244,604
Jul 8, 2026
424.20
426.50
414.00
416.70
416.70
711,308
Jul 7, 2026
431.30
432.00
421.25
425.00
425.00
482,170
Jul 6, 2026
429.40
438.90
422.65
430.05
430.05
708,966
Jul 3, 2026
445.35
446.80
430.35
432.05
432.05
313,093
Jul 2, 2026
432.25
446.85
432.10
440.25
440.25
776,939
Jul 1, 2026
425.05
437.70
420.60
431.25
431.25
1,415,211
Jun 30, 2026
425.10
430.60
420.15
423.15
423.15
769,045
Jun 29, 2026
431.15
432.65
420.60
423.20
423.20
1,275,253
Jun 25, 2026
414.35
434.85
414.35
432.15
432.15
1,031,691
Jun 24, 2026
403.00
420.10
403.00
411.35
411.35
1,731,682
Jun 23, 2026
408.25
410.20
398.20
400.30
400.30
384,260
Jun 22, 2026
409.25
410.85
401.95
407.70
407.70
582,879
Jun 19, 2026
407.25
410.00
400.05
401.95
401.95
556,203
Jun 18, 2026
403.45
409.75
399.05
407.20
407.20
574,909
Jun 17, 2026
406.70
408.85
397.80
402.00
402.00
496,213
Jun 16, 2026
409.05
410.00
399.95
406.35
406.35
982,972
Jun 15, 2026
406.55
426.40
404.35
406.60
406.60
3,116,672
Jun 12, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
363.45
397.90
361.70
391.35
391.35
2,442,048
Jun 11, 2026
363.40
363.65
357.10
358.40
354.40
456,729
Jun 10, 2026
364.90
370.00
362.05
364.90
360.83
623,965
Jun 9, 2026
365.95
370.30
362.15
363.45
359.39
312,214
Jun 8, 2026
365.95
367.75
360.30
362.90
358.85
421,430
Jun 5, 2026
376.95
378.50
367.00
369.05
364.93
506,191
Jun 4, 2026
374.40
387.75
371.75
373.90
369.73
563,400
Jun 3, 2026
369.50
377.10
363.05
373.60
369.43
504,197
Jun 2, 2026
374.20
376.15
367.10
370.50
366.36
573,001
Jun 1, 2026
383.50
386.70
372.55
374.25
370.07
571,736
May 29, 2026
385.00
391.55
377.35
380.15
375.91
1,439,130
May 27, 2026
385.30
391.80
378.25
384.35
380.06
617,009
May 26, 2026
395.90
398.00
383.40
385.20
380.90
1,841,625
May 25, 2026
385.60
399.25
385.60
395.45
391.04
1,207,606
May 22, 2026
380.00
389.00
374.50
385.50
381.20
657,769
May 21, 2026
385.45
388.65
379.25
380.00
375.76
685,999
May 20, 2026
373.05
381.75
370.75
379.70
375.46
645,540
May 19, 2026
380.55
383.20
371.60
378.75
374.52
775,334
May 18, 2026
373.40
383.80
365.90
380.20
375.96
979,551
May 15, 2026
379.40
390.75
376.60
378.15
373.93
1,319,801
May 14, 2026
395.10
396.30
367.55
379.50
375.26
2,467,643
May 13, 2026
387.30
392.95
378.15
384.35
380.06
1,509,575
May 12, 2026
411.20
414.85
385.00
387.20
382.88
1,034,808
May 11, 2026
423.45
425.85
410.00
411.05
406.46
860,658
May 8, 2026
430.10
437.50
426.00
431.10
426.29
424,047
May 7, 2026
433.15
437.70
428.70
433.80
428.96
951,698
May 6, 2026
409.15
432.95
407.85
429.30
424.51
1,529,886
May 5, 2026
412.00
413.30
404.50
406.65
402.11
481,422
May 4, 2026
414.80
417.90
407.85
412.95
408.34
1,917,375
Apr 30, 2026
416.80
416.80
404.00
409.95
405.37
710,797
Apr 29, 2026
424.15
428.00
414.40
417.10
412.44
393,035
Apr 28, 2026
422.55
428.00
416.25
418.20
413.53
421,163
Apr 27, 2026
422.20
428.25
419.00
420.70
416.00
581,626
Apr 24, 2026
434.35
435.50
421.00
424.85
420.11
363,936
Apr 23, 2026
447.05
448.45
430.15
431.70
426.88
646,279
Apr 22, 2026
442.50
449.95
440.35
447.80
442.80
430,892
Apr 21, 2026
438.70
449.00
438.00
442.50
437.56
398,005
Apr 20, 2026
439.55
440.95
430.95
438.25
433.36
898,185
Apr 17, 2026
441.55
445.25
435.60
439.15
434.25
568,665
Apr 16, 2026
443.85
444.60
437.55
441.85
436.92
426,451
Apr 15, 2026
444.85
445.75
433.15
435.15
430.29
697,653
Apr 13, 2026
430.00
442.80
423.20
429.50
424.71
1,140,527
Apr 10, 2026
433.85
446.00
430.55
444.45
439.49
1,765,434
Apr 9, 2026
434.95
442.95
422.45
425.55
420.80
1,205,809
Apr 8, 2026
415.10
445.65
409.55
433.75
428.91
3,834,566
Apr 7, 2026
389.40
397.50
384.55
396.10
391.68
482,313
Apr 6, 2026
387.55
396.85
382.60
391.20
386.83
1,116,368
Apr 2, 2026
388.20
392.20
375.90
388.40
384.07
1,691,383
Apr 1, 2026
422.05
422.05
391.15
396.25
391.83
1,748,886
Mar 30, 2026
413.25
416.00
389.05
394.60
390.20
2,385,403
Mar 27, 2026
425.10
436.95
407.35
427.60
422.83
5,036,494
Mar 25, 2026
420.80
436.20
420.00
431.00
426.19
1,529,411
Mar 24, 2026
409.65
420.80
404.50
415.25
410.62
2,014,138
Mar 23, 2026
415.50
415.50
392.00
394.95
390.54
1,227,495
Mar 20, 2026
420.60
424.70
415.00
419.60
414.92
686,721
Mar 19, 2026
440.00
440.00
413.80
417.45
412.79
611,039
Mar 18, 2026
446.00
451.50
439.00
447.75
442.75
482,013
Mar 17, 2026
445.90
446.50
430.05
441.80
436.87
997,350
Mar 16, 2026
420.00
441.90
415.50
437.75
432.86
1,189,379
Mar 13, 2026
438.55
442.25
418.00
425.75
421.00
1,667,078
Mar 12, 2026
440.45
445.00
424.75
443.60
438.65
1,191,501
Mar 11, 2026
465.55
469.60
440.10
445.55
440.58
839,542
Mar 10, 2026
457.80
470.45
455.65
459.15
454.03
980,691
Mar 9, 2026
467.05
467.55
433.70
449.10
444.09
2,234,515
Mar 6, 2026
481.20
492.20
471.40
474.00
468.71
956,209
Mar 5, 2026
471.20
487.45
471.20
480.45
475.09
1,402,268
Mar 4, 2026
490.00
491.75
467.20
470.80
465.55
911,806
Mar 2, 2026
411.05
506.40
411.05
497.85
492.29
1,010,984
Feb 27, 2026
494.40
508.95
491.60
504.90
499.26
1,367,322
Feb 26, 2026
479.80
494.95
479.80
491.35
485.87
522,802
Feb 25, 2026
479.00
483.00
474.30
479.80
474.45
903,811
Feb 24, 2026
483.00
483.30
472.60
475.55
470.24
853,003
Feb 23, 2026
477.05
485.75
471.65
479.90
474.54
710,586
Feb 20, 2026
476.20
482.90
471.00
473.05
467.77
1,479,849
Feb 19, 2026
489.50
491.75
470.50
474.65
469.35
766,042
Feb 18, 2026
490.30
498.65
485.00
489.50
484.04
650,076
Feb 17, 2026
481.25
490.75
479.40
489.65
484.19
670,853
Feb 16, 2026
482.70
491.00
476.75
478.80
473.46
650,454
Feb 13, 2026
496.20
498.90
481.60
484.00
478.60
665,978
Feb 12, 2026
492.55
500.00
483.40
497.95
492.39
858,756
Feb 11, 2026
484.90
497.80
479.20
487.10
481.66
1,880,214
Feb 10, 2026
468.70
476.60
467.95
472.45
467.18
1,242,176
Feb 9, 2026
460.00
472.95
456.85
466.85
461.64
1,071,563
Feb 6, 2026
456.00
461.50
447.60
458.20
453.09
634,228
Feb 5, 2026
461.25
465.50
454.00
455.85
450.76
657,850
Feb 4, 2026
462.15
472.85
456.75
458.50
453.38
616,444
Feb 3, 2026
468.00
480.45
451.10
457.80
452.69
3,250,421
Feb 2, 2026
441.75
446.95
431.00
443.50
438.55
1,419,819
Jan 30, 2026
459.70
485.00
449.80
458.25
453.14
1,642,385
Jan 29, 2026
473.10
475.40
459.80
470.20
464.95
1,512,012
Jan 28, 2026
448.15
470.25
448.10
468.10
462.88
1,044,996
Jan 27, 2026
450.40
454.40
438.40
442.70
437.76
1,013,326
Jan 23, 2026
446.80
456.40
439.50
449.10
444.09
817,682
Jan 22, 2026
435.50
453.95
435.50
444.80
439.84
3,070,721
Jan 21, 2026
430.80
449.50
421.20
434.70
429.85
1,312,044
Jan 20, 2026
443.15
445.95
427.00
432.35
427.52
3,026,158
Jan 19, 2026
439.50
451.25
434.50
441.35
436.42
912,857
Jan 16, 2026
430.85
446.50
428.00
438.60
433.70
686,060
Jan 14, 2026
425.10
436.00
422.60
433.65
428.81
909,959
Jan 13, 2026
425.00
432.20
422.15
424.15
419.42
411,911
Jan 12, 2026
423.95
429.65
414.80
424.80
420.06
1,924,256
Jan 9, 2026
429.45
446.05
427.90
431.85
427.03
1,696,863
Jan 8, 2026
436.70
441.50
430.20
435.20
430.34
1,678,747
Jan 7, 2026
434.45
440.70
430.35
435.50
430.64
1,989,966
Jan 6, 2026
429.05
438.75
427.40
432.65
427.82
1,003,315
Jan 5, 2026
437.65
437.65
422.50
426.50
421.74
867,635
Jan 2, 2026
433.65
447.90
432.40
442.20
437.26
995,200
Jan 1, 2026
419.45
430.20
417.55
426.50
421.74
1,611,764
Dec 31, 2025
412.10
418.00
409.70
415.45
410.81
815,282
Dec 30, 2025
409.55
415.70
405.00
409.70
405.13
804,091
Dec 29, 2025
408.75
417.80
406.55
409.55
404.98
928,240
Dec 26, 2025
409.60
416.70
403.35
408.65
404.09
1,082,739
Dec 24, 2025
426.10
433.65
408.00
408.85
404.29
1,062,962
Dec 23, 2025
412.20
427.90
412.20
425.95
421.20
1,058,146
Dec 22, 2025
394.75
414.00
394.75
411.45
406.86
1,486,946
Dec 19, 2025
401.60
403.35
385.10
394.45
390.05
1,236,088
Dec 18, 2025
388.10
406.55
388.10
401.55
397.07
1,228,693
Dec 17, 2025
387.45
397.60
383.40
386.70
382.38
799,984
Dec 16, 2025
377.70
390.00
374.40
387.35
383.03
993,674
Dec 15, 2025
370.40
379.00
365.15
378.00
373.78
759,058
Dec 12, 2025
372.30
379.00
366.40
373.75
369.58
886,076
Dec 11, 2025
378.05
379.85
370.00
372.65
368.49
668,839
Dec 10, 2025
376.15
383.10
368.45
378.00
373.78
1,198,446
Dec 9, 2025
356.10
382.00
353.35
373.50
369.33
2,941,514
Dec 8, 2025
356.10
364.00
356.10
360.45
356.43
395,759
Dec 5, 2025
355.00
361.20
349.35
359.45
355.44
670,655
Dec 4, 2025
357.20
361.55
354.35
356.55
352.57
565,139
Dec 3, 2025
353.05
362.20
346.20
360.35
356.33
1,497,054
Dec 2, 2025
360.95
367.90
352.30
355.00
351.04
1,023,325
Dec 1, 2025
351.55
365.00
351.55
359.05
355.04
1,365,033
Nov 28, 2025
341.90
359.90
331.40
352.25
348.32
1,071,348
Nov 27, 2025
320.60
347.65
320.60
343.85
340.01
3,284,927
Nov 26, 2025
319.80
325.00
317.80
324.20
320.58
1,271,554
Nov 25, 2025
315.00
320.00
308.00
318.40
314.85
338,704
Nov 24, 2025
318.30
324.00
314.10
319.70
316.13
202,833
Nov 21, 2025
320.35
325.00
316.00
323.80
320.19
201,207
Nov 20, 2025
320.60
325.40
320.00
322.50
318.90
558,392
Nov 19, 2025
320.90
333.00
318.00
325.40
321.77
1,318,823
Nov 18, 2025
317.20
326.95
310.00
325.25
321.62
1,468,853
Nov 17, 2025
318.45
325.50
311.00
323.10
319.49
2,769,100
Nov 14, 2025
314.00
334.95
306.00
321.65
318.06
744,073
Nov 13, 2025
322.85
326.00
315.00
320.25
316.68
446,787
Nov 12, 2025
330.25
346.75
318.00
327.65
323.99
2,124,503
