{"pagination":{"limit":100,"offset":0,"count":26,"total":26},"data":[{"open":417.4,"high":417.5,"low":405.1,"close":406.5,"volume":8889004.0,"adj_high":null,"adj_low":null,"adj_close":406.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-11-04T00:00:00+0000"},{"open":412.7,"high":419.0,"low":408.1,"close":412.45,"volume":8783965.0,"adj_high":null,"adj_low":null,"adj_close":412.45,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-30T00:00:00+0000"},{"open":404.0,"high":411.4,"low":403.65,"close":410.05,"volume":10699376.0,"adj_high":null,"adj_low":null,"adj_close":410.05,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-27T00:00:00+0000"},{"open":407.5,"high":408.9,"low":403.6,"close":405.85,"volume":14126009.0,"adj_high":null,"adj_low":null,"adj_close":405.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-23T00:00:00+0000"},{"open":402.8,"high":403.4,"low":400.05,"close":401.85,"volume":3449156.0,"adj_high":null,"adj_low":null,"adj_close":401.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-21T00:00:00+0000"},{"open":400.05,"high":403.4,"low":396.6,"close":399.75,"volume":10471672.0,"adj_high":null,"adj_low":null,"adj_close":399.75,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-20T00:00:00+0000"},{"open":396.8,"high":402.5,"low":392.25,"close":396.6,"volume":16564547.0,"adj_high":null,"adj_low":null,"adj_close":396.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-17T00:00:00+0000"},{"open":395.45,"high":400.45,"low":389.55,"close":396.8,"volume":21983752.0,"adj_high":null,"adj_low":null,"adj_close":396.8,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-16T00:00:00+0000"},{"open":403.0,"high":403.0,"low":388.0,"close":390.85,"volume":26953559.0,"adj_high":null,"adj_low":null,"adj_close":390.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-15T00:00:00+0000"},{"open":400.0,"high":421.55,"low":376.3,"close":395.45,"volume":52267874.0,"adj_high":null,"adj_low":null,"adj_close":395.45,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-14T00:00:00+0000"},{"open":679.0,"high":679.4,"low":658.1,"close":660.75,"volume":33288645.0,"adj_high":null,"adj_low":null,"adj_close":660.75,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-13T00:00:00+0000"},{"open":684.8,"high":688.6,"low":666.9,"close":678.95,"volume":16069904.0,"adj_high":null,"adj_low":null,"adj_close":678.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-10T00:00:00+0000"},{"open":684.6,"high":685.0,"low":668.8,"close":681.1,"volume":16202851.0,"adj_high":null,"adj_low":null,"adj_close":681.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-09T00:00:00+0000"},{"open":694.9,"high":702.0,"low":679.0,"close":681.55,"volume":16568975.0,"adj_high":null,"adj_low":null,"adj_close":681.55,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-08T00:00:00+0000"},{"open":712.65,"high":712.9,"low":697.15,"close":698.05,"volume":13099357.0,"adj_high":null,"adj_low":null,"adj_close":698.05,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-07T00:00:00+0000"},{"open":718.0,"high":718.5,"low":703.95,"close":712.65,"volume":10333314.0,"adj_high":null,"adj_low":null,"adj_close":712.65,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-06T00:00:00+0000"},{"open":718.5,"high":739.7,"low":715.0,"close":716.1,"volume":27786917.0,"adj_high":null,"adj_low":null,"adj_close":716.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-03T00:00:00+0000"},{"open":718.35,"high":718.35,"low":718.35,"close":718.35,"volume":null,"adj_high":null,"adj_low":null,"adj_close":718.35,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-02T00:00:00+0000"},{"open":681.0,"high":720.0,"low":679.2,"close":718.35,"volume":30163206.0,"adj_high":null,"adj_low":null,"adj_close":718.35,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-10-01T00:00:00+0000"},{"open":672.0,"high":683.5,"low":666.65,"close":680.2,"volume":15001606.0,"adj_high":null,"adj_low":null,"adj_close":680.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-09-30T00:00:00+0000"},{"open":684.0,"high":685.0,"low":670.0,"close":672.5,"volume":13014474.0,"adj_high":null,"adj_low":null,"adj_close":672.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-09-29T00:00:00+0000"},{"open":666.0,"high":680.35,"low":662.35,"close":672.9,"volume":15780434.0,"adj_high":null,"adj_low":null,"adj_close":672.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-09-26T00:00:00+0000"},{"open":669.9,"high":675.0,"low":655.3,"close":664.3,"volume":24687611.0,"adj_high":null,"adj_low":null,"adj_close":664.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-09-25T00:00:00+0000"},{"open":700.5,"high":703.3,"low":681.3,"close":682.95,"volume":13252215.0,"adj_high":null,"adj_low":null,"adj_close":682.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-09-24T00:00:00+0000"},{"open":701.8,"high":707.8,"low":697.0,"close":701.35,"volume":11904667.0,"adj_high":null,"adj_low":null,"adj_close":701.35,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-09-23T00:00:00+0000"},{"open":709.0,"high":712.0,"low":694.85,"close":696.25,"volume":9688597.0,"adj_high":null,"adj_low":null,"adj_close":696.25,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"TATAMOTORS.XNSE","exchange":"XNSE","date":"2025-09-22T00:00:00+0000"}]}