Price Data Selection & Download
Tata Motors Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
207 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. Review TMCV price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹509.00
February 27, 2026
NSE Exchange
Share Price All Time Low
₹310.05
November 25, 2025
NSE Exchange
Highest Volume Trading Day
69,678,556
March 27, 2026 • ₹427.60
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
TMCV daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹436.00 | ₹445.00 | ₹430.20 | ₹442.90 | 13,129,939 |
| 2026-09-17 | ₹424.25 | ₹437.35 | ₹421.80 | ₹436.10 | 4,775,496 |
| 2026-09-16 | ₹425.10 | ₹426.40 | ₹416.00 | ₹424.25 | 5,085,378 |
| 2026-09-15 | ₹441.20 | ₹446.70 | ₹424.05 | ₹427.15 | 4,286,778 |
| 2026-09-11 | ₹436.00 | ₹436.95 | ₹425.35 | ₹434.55 | 7,109,495 |
| 2026-09-10 | ₹444.00 | ₹445.20 | ₹437.50 | ₹439.25 | 4,477,525 |
| 2026-09-09 | ₹455.05 | ₹458.35 | ₹443.55 | ₹444.95 | 5,681,388 |
| 2026-09-08 | ₹459.00 | ₹460.45 | ₹453.25 | ₹456.05 | 4,623,711 |
| 2026-09-07 | ₹459.00 | ₹461.90 | ₹454.15 | ₹459.65 | 4,403,689 |
| 2026-09-04 | ₹462.85 | ₹469.20 | ₹456.20 | ₹458.20 | 6,245,264 |
| 2026-09-03 | ₹450.00 | ₹462.50 | ₹447.65 | ₹460.35 | 7,518,097 |
| 2026-09-02 | ₹460.00 | ₹461.15 | ₹444.60 | ₹447.45 | 11,505,564 |
| 2026-09-01 | ₹472.00 | ₹477.30 | ₹456.90 | ₹464.35 | 8,807,895 |
| 2026-08-31 | ₹466.20 | ₹474.40 | ₹459.50 | ₹471.10 | 15,309,357 |
| 2026-08-28 | ₹474.75 | ₹474.85 | ₹462.65 | ₹466.30 | 6,189,661 |
| 2026-08-27 | ₹483.75 | ₹483.75 | ₹468.30 | ₹473.10 | 10,010,513 |
| 2026-08-26 | ₹475.00 | ₹487.15 | ₹472.40 | ₹483.75 | 8,416,088 |
| 2026-08-25 | ₹475.05 | ₹481.65 | ₹470.65 | ₹474.90 | 7,064,446 |
| 2026-08-24 | ₹471.05 | ₹478.10 | ₹468.10 | ₹475.05 | 5,350,439 |
| 2026-08-21 | ₹477.70 | ₹480.60 | ₹468.55 | ₹472.55 | 5,662,907 |
| 2026-08-20 | ₹478.35 | ₹487.80 | ₹476.00 | ₹477.60 | 7,569,561 |
| 2026-08-19 | ₹470.90 | ₹480.00 | ₹468.00 | ₹478.30 | 6,450,490 |
| 2026-08-18 | ₹467.00 | ₹474.90 | ₹463.50 | ₹471.65 | 6,376,666 |
| 2026-08-17 | ₹474.30 | ₹479.50 | ₹466.20 | ₹470.40 | 5,104,421 |
| 2026-08-14 | ₹474.80 | ₹486.30 | ₹470.45 | ₹474.30 | 10,302,331 |
| 2026-08-13 | ₹470.00 | ₹485.00 | ₹469.15 | ₹474.80 | 23,160,197 |
| 2026-08-12 | ₹451.00 | ₹459.50 | ₹448.30 | ₹457.05 | 8,148,968 |
| 2026-08-11 | ₹450.25 | ₹452.50 | ₹444.10 | ₹450.05 | 5,954,856 |
| 2026-08-10 | ₹453.00 | ₹460.80 | ₹448.30 | ₹450.20 | 5,718,957 |
| 2026-08-07 | ₹457.85 | ₹459.30 | ₹449.20 | ₹453.10 | 6,870,933 |
| 2026-08-06 | ₹450.50 | ₹461.70 | ₹450.50 | ₹459.65 | 9,546,090 |
| 2026-08-05 | ₹452.00 | ₹462.50 | ₹442.00 | ₹450.20 | 10,891,331 |
| 2026-08-04 | ₹452.50 | ₹455.60 | ₹444.20 | ₹446.75 | 5,049,283 |
| 2026-08-03 | ₹440.00 | ₹455.15 | ₹434.55 | ₹452.50 | 17,112,543 |
| 2026-07-31 | ₹414.95 | ₹440.65 | ₹414.25 | ₹436.80 | 19,277,230 |
| 2026-07-30 | ₹411.00 | ₹417.00 | ₹409.20 | ₹414.95 | 6,362,287 |
| 2026-07-29 | ₹418.55 | ₹423.35 | ₹410.15 | ₹411.40 | 4,747,795 |
| 2026-07-28 | ₹411.10 | ₹417.70 | ₹410.20 | ₹416.70 | 5,957,500 |
| 2026-07-27 | ₹412.00 | ₹416.90 | ₹406.60 | ₹411.10 | 8,607,193 |
| 2026-07-24 | ₹403.00 | ₹407.90 | ₹398.00 | ₹406.15 | 4,173,312 |
| 2026-07-23 | ₹403.00 | ₹409.50 | ₹400.25 | ₹407.90 | 3,208,517 |
| 2026-07-22 | ₹411.75 | ₹412.55 | ₹402.15 | ₹405.45 | 4,090,806 |
| 2026-07-21 | ₹409.35 | ₹415.35 | ₹409.35 | ₹411.75 | 3,853,741 |
| 2026-07-20 | ₹413.00 | ₹414.65 | ₹406.10 | ₹409.35 | 8,282,450 |
| 2026-07-17 | ₹413.30 | ₹419.90 | ₹406.30 | ₹414.65 | 6,276,860 |
| 2026-07-16 | ₹424.00 | ₹425.00 | ₹411.00 | ₹412.55 | 7,368,734 |
| 2026-07-15 | ₹420.00 | ₹430.45 | ₹419.55 | ₹423.55 | 9,207,848 |
| 2026-07-14 | ₹418.30 | ₹421.40 | ₹414.00 | ₹417.40 | 8,267,709 |
| 2026-07-13 | ₹418.20 | ₹423.70 | ₹415.60 | ₹420.75 | 5,898,259 |
| 2026-07-10 | ₹423.10 | ₹426.70 | ₹418.60 | ₹422.50 | 6,134,878 |
| 2026-07-09 | ₹417.20 | ₹424.00 | ₹415.95 | ₹419.85 | 5,299,204 |
| 2026-07-08 | ₹424.15 | ₹426.35 | ₹413.65 | ₹416.75 | 7,770,480 |
| 2026-07-07 | ₹431.85 | ₹431.85 | ₹421.35 | ₹425.00 | 4,140,826 |
| 2026-07-06 | ₹431.05 | ₹439.00 | ₹422.25 | ₹429.90 | 4,390,949 |
| 2026-07-03 | ₹444.05 | ₹446.80 | ₹430.25 | ₹432.00 | 4,655,352 |
| 2026-07-02 | ₹435.00 | ₹446.80 | ₹431.90 | ₹440.50 | 9,536,526 |
| 2026-07-01 | ₹425.55 | ₹437.70 | ₹420.45 | ₹431.45 | 12,382,212 |
| 2026-06-30 | ₹426.95 | ₹430.70 | ₹420.10 | ₹422.95 | 7,907,379 |
| 2026-06-29 | ₹431.90 | ₹432.90 | ₹420.50 | ₹423.10 | 6,733,067 |
| 2026-06-25 | ₹415.00 | ₹435.00 | ₹414.30 | ₹431.90 | 20,630,679 |
| 2026-06-24 | ₹404.00 | ₹420.55 | ₹402.50 | ₹411.40 | 20,105,269 |
| 2026-06-23 | ₹408.50 | ₹410.40 | ₹398.10 | ₹400.05 | 6,171,031 |
| 2026-06-22 | ₹408.80 | ₹410.45 | ₹401.85 | ₹408.35 | 8,496,496 |
| 2026-06-19 | ₹408.00 | ₹409.50 | ₹400.05 | ₹402.10 | 7,163,080 |
| 2026-06-18 | ₹403.00 | ₹409.50 | ₹399.00 | ₹407.05 | 8,457,958 |
| 2026-06-17 | ₹406.70 | ₹408.35 | ₹397.65 | ₹402.80 | 8,800,432 |
| 2026-06-16 | ₹410.00 | ₹410.00 | ₹400.00 | ₹406.70 | 9,155,202 |
| 2026-06-15 | ₹411.00 | ₹426.65 | ₹404.00 | ₹406.60 | 24,852,661 |
| 2026-06-12 | ₹363.00 | ₹398.00 | ₹361.50 | ₹390.30 | 21,118,400 |
| 2026-06-11 | ₹363.80 | ₹363.80 | ₹357.05 | ₹358.35 | 4,811,418 |
| 2026-06-10 | ₹365.30 | ₹370.00 | ₹362.20 | ₹364.90 | 6,580,451 |
| 2026-06-09 | ₹365.00 | ₹370.30 | ₹362.05 | ₹363.30 | 6,512,292 |
| 2026-06-08 | ₹364.00 | ₹367.80 | ₹360.20 | ₹363.00 | 9,215,187 |
| 2026-06-05 | ₹376.60 | ₹378.60 | ₹367.05 | ₹369.15 | 6,074,601 |
| 2026-06-04 | ₹373.95 | ₹387.95 | ₹371.50 | ₹373.60 | 9,943,282 |
| 2026-06-03 | ₹368.80 | ₹377.10 | ₹363.00 | ₹373.95 | 9,637,658 |
| 2026-06-02 | ₹373.00 | ₹376.25 | ₹367.15 | ₹370.55 | 6,888,352 |
| 2026-06-01 | ₹385.00 | ₹386.85 | ₹372.50 | ₹374.25 | 6,033,578 |
| 2026-05-29 | ₹387.45 | ₹391.65 | ₹377.05 | ₹379.50 | 21,660,601 |
| 2026-05-27 | ₹386.95 | ₹391.80 | ₹378.50 | ₹383.85 | 6,674,566 |
| 2026-05-26 | ₹394.70 | ₹398.25 | ₹383.40 | ₹385.10 | 7,730,325 |
| 2026-05-25 | ₹386.00 | ₹399.35 | ₹386.00 | ₹395.65 | 11,762,656 |
| 2026-05-22 | ₹380.00 | ₹389.00 | ₹374.55 | ₹382.95 | 9,763,844 |
| 2026-05-21 | ₹386.70 | ₹388.50 | ₹378.80 | ₹379.90 | 7,315,842 |
| 2026-05-20 | ₹373.50 | ₹381.80 | ₹370.80 | ₹379.70 | 7,048,290 |
| 2026-05-19 | ₹381.00 | ₹383.30 | ₹371.55 | ₹378.65 | 9,770,792 |
| 2026-05-18 | ₹373.00 | ₹383.65 | ₹365.90 | ₹379.80 | 11,421,572 |
| 2026-05-15 | ₹378.00 | ₹390.65 | ₹376.00 | ₹377.95 | 10,102,864 |
| 2026-05-14 | ₹393.85 | ₹396.00 | ₹367.50 | ₹379.45 | 28,749,428 |
| 2026-05-13 | ₹388.25 | ₹392.85 | ₹378.20 | ₹384.25 | 13,275,144 |
| 2026-05-12 | ₹411.00 | ₹414.80 | ₹384.85 | ₹387.05 | 9,709,672 |
| 2026-05-11 | ₹425.50 | ₹425.50 | ₹410.00 | ₹411.00 | 6,740,611 |
| 2026-05-08 | ₹430.00 | ₹437.50 | ₹426.00 | ₹431.00 | 6,852,510 |
| 2026-05-07 | ₹432.00 | ₹437.80 | ₹428.55 | ₹434.05 | 7,414,254 |
| 2026-05-06 | ₹410.00 | ₹433.00 | ₹407.85 | ₹429.75 | 12,359,531 |
| 2026-05-05 | ₹412.00 | ₹413.25 | ₹404.50 | ₹406.55 | 4,263,070 |
| 2026-05-04 | ₹415.00 | ₹418.05 | ₹407.50 | ₹412.90 | 6,526,849 |
| 2026-04-30 | ₹416.50 | ₹416.70 | ₹403.90 | ₹409.90 | 5,846,832 |
| 2026-04-29 | ₹424.00 | ₹427.95 | ₹414.10 | ₹416.95 | 7,376,675 |
| 2026-04-28 | ₹420.75 | ₹428.15 | ₹416.45 | ₹418.30 | 5,942,917 |
| 2026-04-27 | ₹425.80 | ₹428.10 | ₹419.00 | ₹420.75 | 5,862,709 |
| 2026-04-24 | ₹432.00 | ₹435.45 | ₹421.10 | ₹424.55 | 4,514,900 |
| 2026-04-23 | ₹447.75 | ₹448.50 | ₹430.20 | ₹431.85 | 8,676,219 |
| 2026-04-22 | ₹442.05 | ₹449.90 | ₹440.60 | ₹447.80 | 7,580,971 |
| 2026-04-21 | ₹438.40 | ₹449.00 | ₹437.50 | ₹442.55 | 7,681,395 |
| 2026-04-20 | ₹440.00 | ₹441.00 | ₹431.05 | ₹438.40 | 7,247,939 |
| 2026-04-17 | ₹438.05 | ₹445.40 | ₹435.70 | ₹439.10 | 8,846,833 |
| 2026-04-16 | ₹441.00 | ₹444.55 | ₹437.60 | ₹442.00 | 7,784,251 |
| 2026-04-15 | ₹442.30 | ₹446.00 | ₹433.10 | ₹435.20 | 11,871,430 |
| 2026-04-13 | ₹430.00 | ₹442.65 | ₹423.00 | ₹429.80 | 13,939,395 |
| 2026-04-10 | ₹433.00 | ₹446.25 | ₹430.35 | ₹444.55 | 15,953,966 |
| 2026-04-09 | ₹434.05 | ₹443.00 | ₹422.10 | ₹425.60 | 15,265,854 |
| 2026-04-08 | ₹413.40 | ₹445.95 | ₹409.55 | ₹434.05 | 34,782,882 |
| 2026-04-07 | ₹389.00 | ₹398.00 | ₹384.50 | ₹396.05 | 8,996,274 |
| 2026-04-06 | ₹388.95 | ₹396.85 | ₹382.55 | ₹391.30 | 9,999,061 |
| 2026-04-02 | ₹390.00 | ₹392.65 | ₹375.80 | ₹388.10 | 21,090,138 |
| 2026-04-01 | ₹414.50 | ₹417.85 | ₹391.00 | ₹396.05 | 17,330,457 |
| 2026-03-30 | ₹410.85 | ₹416.10 | ₹388.75 | ₹394.80 | 28,762,802 |
| 2026-03-27 | ₹426.00 | ₹437.00 | ₹407.10 | ₹427.60 | 69,678,556 |
| 2026-03-25 | ₹420.00 | ₹436.25 | ₹420.00 | ₹431.85 | 10,647,115 |
| 2026-03-24 | ₹413.65 | ₹420.80 | ₹404.60 | ₹415.70 | 14,392,515 |
| 2026-03-23 | ₹415.40 | ₹416.00 | ₹391.80 | ₹394.45 | 19,403,533 |
| 2026-03-20 | ₹423.80 | ₹424.00 | ₹415.00 | ₹419.65 | 12,096,032 |
| 2026-03-19 | ₹440.00 | ₹440.00 | ₹413.75 | ₹417.25 | 11,182,730 |
| 2026-03-18 | ₹445.00 | ₹451.60 | ₹438.65 | ₹447.65 | 8,441,099 |
| 2026-03-17 | ₹445.00 | ₹446.85 | ₹430.10 | ₹441.95 | 8,804,211 |
| 2026-03-16 | ₹420.00 | ₹442.00 | ₹415.80 | ₹437.60 | 7,870,236 |
| 2026-03-13 | ₹439.00 | ₹442.15 | ₹418.00 | ₹425.65 | 11,971,586 |
| 2026-03-12 | ₹440.95 | ₹446.90 | ₹425.00 | ₹443.55 | 12,285,760 |
| 2026-03-11 | ₹465.00 | ₹469.90 | ₹440.00 | ₹445.45 | 8,944,929 |
| 2026-03-10 | ₹458.20 | ₹470.65 | ₹455.30 | ₹459.15 | 11,893,074 |
| 2026-03-09 | ₹463.75 | ₹467.70 | ₹433.40 | ₹448.30 | 16,269,063 |
| 2026-03-06 | ₹485.00 | ₹492.15 | ₹471.05 | ₹474.25 | 10,126,110 |
| 2026-03-05 | ₹473.70 | ₹487.60 | ₹472.70 | ₹480.40 | 9,588,536 |
| 2026-03-04 | ₹490.00 | ₹492.00 | ₹466.05 | ₹470.75 | 12,493,327 |
| 2026-03-02 | ₹485.00 | ₹506.50 | ₹483.00 | ₹498.00 | 11,533,032 |
| 2026-02-27 | ₹495.00 | ₹509.00 | ₹491.55 | ₹505.30 | 19,988,897 |
| 2026-02-26 | ₹480.00 | ₹495.00 | ₹480.00 | ₹491.35 | 12,183,458 |
| 2026-02-25 | ₹478.00 | ₹482.95 | ₹474.30 | ₹479.85 | 7,335,673 |
| 2026-02-24 | ₹483.30 | ₹483.35 | ₹472.55 | ₹475.50 | 7,967,467 |
| 2026-02-23 | ₹478.95 | ₹485.80 | ₹471.50 | ₹479.80 | 5,399,290 |
| 2026-02-20 | ₹476.30 | ₹482.90 | ₹471.05 | ₹472.90 | 5,475,490 |
| 2026-02-19 | ₹489.00 | ₹490.00 | ₹470.00 | ₹474.50 | 5,688,844 |
| 2026-02-18 | ₹490.60 | ₹498.75 | ₹485.20 | ₹488.80 | 8,289,178 |
| 2026-02-17 | ₹482.45 | ₹491.00 | ₹479.30 | ₹489.75 | 6,659,240 |
| 2026-02-16 | ₹483.90 | ₹490.90 | ₹476.90 | ₹479.05 | 5,127,469 |
| 2026-02-13 | ₹494.00 | ₹498.90 | ₹481.55 | ₹483.75 | 7,493,260 |
| 2026-02-12 | ₹491.05 | ₹500.00 | ₹483.65 | ₹498.15 | 14,236,647 |
| 2026-02-11 | ₹488.00 | ₹497.80 | ₹479.30 | ₹487.20 | 19,065,592 |
| 2026-02-10 | ₹470.00 | ₹476.90 | ₹467.80 | ₹472.55 | 4,679,330 |
| 2026-02-09 | ₹460.00 | ₹472.95 | ₹456.80 | ₹466.80 | 9,824,389 |
| 2026-02-06 | ₹458.00 | ₹461.45 | ₹447.60 | ₹458.25 | 9,348,251 |
| 2026-02-05 | ₹461.60 | ₹465.75 | ₹454.00 | ₹455.90 | 4,548,779 |
| 2026-02-04 | ₹464.00 | ₹472.90 | ₹456.65 | ₹458.45 | 8,203,293 |
| 2026-02-03 | ₹470.00 | ₹479.70 | ₹451.25 | ₹457.95 | 14,919,486 |
| 2026-02-02 | ₹441.00 | ₹446.90 | ₹431.00 | ₹443.55 | 12,182,905 |
| 2026-02-01 | ₹458.50 | ₹465.50 | ₹435.00 | ₹441.30 | 5,277,707 |
| 2026-01-30 | ₹461.00 | ₹485.40 | ₹450.55 | ₹458.50 | 15,832,762 |
| 2026-01-29 | ₹473.75 | ₹475.50 | ₹459.75 | ₹470.20 | 11,679,596 |
| 2026-01-28 | ₹450.00 | ₹470.25 | ₹448.00 | ₹467.95 | 12,636,077 |
| 2026-01-27 | ₹450.00 | ₹454.75 | ₹438.50 | ₹443.90 | 12,074,561 |
| 2026-01-23 | ₹446.95 | ₹456.40 | ₹439.35 | ₹449.20 | 11,557,765 |
| 2026-01-22 | ₹436.10 | ₹453.80 | ₹435.85 | ₹444.90 | 13,509,687 |
| 2026-01-21 | ₹431.35 | ₹449.55 | ₹421.10 | ₹434.85 | 13,056,494 |
| 2026-01-20 | ₹441.40 | ₹446.40 | ₹426.55 | ₹432.45 | 9,845,662 |
| 2026-01-19 | ₹442.00 | ₹451.20 | ₹434.50 | ₹441.40 | 11,049,623 |
| 2026-01-16 | ₹431.95 | ₹446.65 | ₹427.50 | ₹438.50 | 12,641,260 |
| 2026-01-14 | ₹426.05 | ₹436.00 | ₹422.65 | ₹433.75 | 9,765,782 |
| 2026-01-13 | ₹425.30 | ₹432.50 | ₹422.15 | ₹424.15 | 7,174,148 |
| 2026-01-12 | ₹430.00 | ₹430.05 | ₹414.70 | ₹424.90 | 10,323,536 |
| 2026-01-09 | ₹431.00 | ₹446.15 | ₹428.20 | ₹431.55 | 15,300,641 |
| 2026-01-08 | ₹436.85 | ₹441.50 | ₹430.50 | ₹435.20 | 11,209,566 |
| 2026-01-07 | ₹435.00 | ₹440.65 | ₹430.15 | ₹435.75 | 13,125,259 |
| 2026-01-06 | ₹429.95 | ₹437.45 | ₹427.20 | ₹432.65 | 8,271,070 |
| 2026-01-05 | ₹433.85 | ₹437.80 | ₹422.50 | ₹426.45 | 15,748,095 |
| 2026-01-02 | ₹433.10 | ₹448.00 | ₹432.75 | ₹442.25 | 15,267,178 |
| 2026-01-01 | ₹419.20 | ₹430.00 | ₹417.55 | ₹427.75 | 10,096,081 |
Tata Motors Share Price Performance Analysis (Nov 2025 - Sep 2026)
TMCV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.54%
₹427.75 → ₹442.90
Year to Date
Price Volatility
7.51%
Low Volatility
Year to Date
Average Daily Volume
10,199,247
Year to Date Average
NSE Exchange
Tata Motors Share Price History – Frequently Asked Questions
Common questions about TMCV historical data and records. For live price, key ratios and fundamentals, see TMCV screener.
What is the all-time high share price of Tata Motors (TMCV)?
The all-time high share price of Tata Motors was ₹509.0 recorded on February 27, 2026 on the NSE exchange.
What is the all-time low share price of Tata Motors (TMCV)?
The all-time low share price of Tata Motors was ₹310.05 recorded on November 25, 2025 on the NSE exchange.
How can I download TMCV historical share price data?
You can download Tata Motors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TMCV shares?
The highest trading volume day for Tata Motors was 69,678,556 shares traded on March 27, 2026 on the NSE exchange, with share price at ₹427.6.