Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 391.20
-6.75 (-1.70%)
Nov 14, 2025, 3:30 PM IST
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 397.95 | 399.60 | 387.30 | 391.20 | 391.20 | -1.70% | 21,812,011 |
| Nov 13, 2025 | 404.00 | 404.00 | 397.40 | 397.95 | 397.95 | -1.04% | 13,165,720 |
| Nov 12, 2025 | 407.60 | 411.40 | 401.90 | 402.15 | 402.15 | -1.34% | 12,940,220 |
| Nov 11, 2025 | 412.55 | 413.70 | 402.65 | 407.60 | 407.60 | -0.69% | 8,120,946 |
| Nov 10, 2025 | 406.00 | 412.95 | 406.00 | 410.45 | 410.45 | 1.17% | 7,913,640 |
| Nov 7, 2025 | 406.70 | 407.20 | 401.45 | 405.70 | 405.70 | -0.53% | 6,930,046 |
| Nov 6, 2025 | 407.15 | 409.70 | 405.40 | 407.85 | 407.85 | 0.33% | 6,862,359 |
| Nov 4, 2025 | 417.40 | 417.50 | 405.10 | 406.50 | 406.50 | -2.52% | 8,889,004 |
| Nov 3, 2025 | 414.00 | 417.85 | 410.10 | 417.00 | 417.00 | 1.71% | 8,952,229 |
| Oct 31, 2025 | 414.05 | 417.50 | 409.05 | 410.00 | 410.00 | -0.59% | 8,012,169 |
| Oct 30, 2025 | 412.70 | 419.00 | 408.10 | 412.45 | 412.45 | 0.27% | 8,783,965 |
| Oct 29, 2025 | 412.50 | 415.00 | 407.05 | 411.35 | 411.35 | -0.04% | 8,485,023 |
| Oct 28, 2025 | 411.30 | 414.15 | 408.55 | 411.50 | 411.50 | 0.35% | 10,332,279 |
| Oct 27, 2025 | 404.00 | 411.40 | 403.65 | 410.05 | 410.05 | 1.67% | 10,699,376 |
| Oct 24, 2025 | 406.95 | 408.50 | 401.00 | 403.30 | 403.30 | -0.63% | 6,311,744 |
| Oct 23, 2025 | 407.50 | 408.90 | 403.60 | 405.85 | 405.85 | 1.00% | 14,126,009 |
| Oct 21, 2025 | 402.80 | 403.40 | 400.05 | 401.85 | 401.85 | 0.53% | 3,449,156 |
| Oct 20, 2025 | 400.05 | 403.40 | 396.60 | 399.75 | 399.75 | 0.79% | 10,471,672 |
| Oct 17, 2025 | 396.80 | 402.50 | 392.25 | 396.60 | 396.60 | -0.05% | 16,564,547 |
| Oct 16, 2025 | 395.45 | 400.45 | 389.55 | 396.80 | 396.80 | 1.52% | 21,983,752 |
| Oct 15, 2025 | 403.00 | 403.00 | 388.00 | 390.85 | 390.85 | -1.16% | 26,953,559 |
| Oct 14, 2025 | 400.00 | 421.55 | 376.30 | 395.45 | 395.45 | -0.87% | 52,267,874 |
| Oct 13, 2025 | 409.93 | 410.17 | 397.31 | 398.91 | 398.91 | -2.68% | 55,139,012 |
| Oct 10, 2025 | 413.43 | 415.72 | 402.62 | 409.90 | 409.90 | -0.32% | 26,618,044 |
| Oct 9, 2025 | 413.31 | 413.55 | 403.77 | 411.20 | 411.20 | -0.07% | 26,838,256 |
| Oct 8, 2025 | 419.53 | 423.81 | 409.93 | 411.47 | 411.47 | -2.36% | 27,444,701 |
| Oct 7, 2025 | 430.24 | 430.39 | 420.88 | 421.43 | 421.43 | -2.05% | 21,697,657 |
| Oct 6, 2025 | 433.47 | 433.77 | 424.99 | 430.24 | 430.24 | -0.48% | 17,116,008 |
| Oct 3, 2025 | 433.77 | 446.57 | 431.66 | 432.33 | 432.33 | -0.31% | 46,025,999 |
| Oct 1, 2025 | 411.13 | 434.68 | 410.05 | 433.68 | 433.68 | 5.61% | 49,962,063 |
| Sep 30, 2025 | 405.70 | 412.64 | 402.47 | 410.65 | 410.65 | 1.15% | 24,848,525 |
| Sep 29, 2025 | 412.95 | 413.55 | 404.49 | 406.00 | 406.00 | -0.06% | 21,557,057 |
| Sep 26, 2025 | 402.08 | 410.74 | 399.88 | 406.24 | 406.24 | 1.29% | 26,138,569 |
| Sep 25, 2025 | 404.43 | 407.51 | 395.62 | 401.05 | 401.05 | -2.73% | 40,892,337 |
| Sep 24, 2025 | 422.91 | 424.60 | 411.32 | 412.31 | 412.31 | -2.62% | 21,950,849 |
| Sep 23, 2025 | 423.69 | 427.31 | 420.79 | 423.42 | 423.42 | 0.73% | 19,718,783 |
| Sep 22, 2025 | 428.04 | 429.85 | 419.50 | 420.34 | 420.34 | -1.58% | 16,048,105 |
| Sep 19, 2025 | 430.76 | 430.76 | 425.59 | 427.10 | 427.10 | -0.53% | 20,087,582 |
| Sep 18, 2025 | 435.89 | 437.85 | 427.19 | 429.37 | 429.37 | -1.11% | 20,206,905 |
| Sep 17, 2025 | 431.66 | 436.46 | 431.24 | 434.17 | 434.17 | 0.83% | 19,665,421 |
| Sep 16, 2025 | 431.66 | 434.50 | 425.62 | 430.60 | 430.60 | -39.60% | 16,175,889 |
| Sep 15, 2025 | 715.30 | 721.95 | 711.55 | 712.90 | 712.90 | -0.33% | 6,007,524 |
| Sep 12, 2025 | 708.00 | 718.90 | 707.35 | 715.25 | 715.25 | 1.33% | 8,252,416 |
| Sep 11, 2025 | 710.20 | 712.00 | 704.55 | 705.85 | 705.85 | -0.46% | 5,530,633 |
| Sep 10, 2025 | 717.65 | 720.00 | 702.70 | 709.10 | 709.10 | -0.90% | 10,363,493 |
| Sep 9, 2025 | 721.15 | 722.25 | 713.50 | 715.55 | 715.55 | -0.55% | 9,409,853 |
| Sep 8, 2025 | 695.00 | 722.00 | 694.05 | 719.50 | 719.50 | 4.02% | 20,531,027 |
| Sep 5, 2025 | 690.90 | 697.35 | 683.10 | 691.70 | 691.70 | 0.61% | 6,692,975 |
| Sep 4, 2025 | 705.90 | 706.35 | 685.70 | 687.50 | 687.50 | -0.66% | 13,439,418 |
| Sep 3, 2025 | 688.00 | 693.45 | 685.00 | 692.05 | 692.05 | 1.12% | 6,094,892 |