Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 403.30
-2.55 (-0.63%)
At close: Oct 24, 2025
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,126,000 |
| 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% | 10,471,670 |
| Oct 17, 2025 | 396.80 | 402.50 | 392.25 | 396.60 | 396.60 | -0.05% | 16,564,540 |
| Oct 16, 2025 | 395.45 | 400.45 | 389.55 | 396.80 | 396.80 | 1.52% | 21,983,750 |
| Oct 15, 2025 | 403.00 | 403.00 | 388.00 | 390.85 | 390.85 | -1.16% | 26,953,550 |
| Oct 14, 2025 | 400.00 | 421.55 | 376.30 | 395.45 | 395.45 | -40.15% | 52,267,870 |
| Oct 13, 2025 | 679.00 | 679.40 | 658.10 | 660.75 | 660.75 | -2.68% | 33,288,640 |
| Oct 10, 2025 | 684.80 | 688.60 | 666.90 | 678.95 | 678.95 | -0.32% | 16,069,900 |
| Oct 9, 2025 | 684.60 | 685.00 | 668.80 | 681.10 | 681.10 | -0.07% | 16,202,850 |
| Oct 8, 2025 | 694.90 | 702.00 | 679.00 | 681.55 | 681.55 | -2.36% | 16,568,970 |
| Oct 7, 2025 | 712.65 | 712.90 | 697.15 | 698.05 | 698.05 | -2.05% | 13,099,350 |
| Oct 6, 2025 | 718.00 | 718.50 | 703.95 | 712.65 | 712.65 | -0.48% | 10,333,310 |
| Oct 3, 2025 | 718.50 | 739.70 | 715.00 | 716.10 | 716.10 | -0.31% | 27,786,910 |
| Oct 1, 2025 | 681.00 | 720.00 | 679.20 | 718.35 | 718.35 | 5.61% | 30,163,200 |
| Sep 30, 2025 | 672.00 | 683.50 | 666.65 | 680.20 | 680.20 | 1.14% | 15,001,600 |
| Sep 29, 2025 | 684.00 | 685.00 | 670.00 | 672.50 | 672.50 | -0.06% | 13,014,470 |
| Sep 26, 2025 | 666.00 | 680.35 | 662.35 | 672.90 | 672.90 | 1.29% | 15,780,430 |
| Sep 25, 2025 | 669.90 | 675.00 | 655.30 | 664.30 | 664.30 | -2.73% | 24,687,610 |
| Sep 24, 2025 | 700.50 | 703.30 | 681.30 | 682.95 | 682.95 | -2.62% | 13,252,210 |
| Sep 23, 2025 | 701.80 | 707.80 | 697.00 | 701.35 | 701.35 | 0.73% | 11,904,660 |
| Sep 22, 2025 | 709.00 | 712.00 | 694.85 | 696.25 | 696.25 | -1.58% | 9,688,597 |
| Sep 19, 2025 | 713.50 | 713.50 | 704.95 | 707.45 | 707.45 | -0.53% | 12,127,310 |
| Sep 18, 2025 | 722.00 | 725.25 | 707.60 | 711.20 | 711.20 | -1.11% | 12,199,350 |
| Sep 17, 2025 | 715.00 | 722.95 | 714.30 | 719.15 | 719.15 | 0.83% | 11,872,450 |
| Sep 16, 2025 | 715.00 | 719.70 | 705.00 | 713.25 | 713.25 | 0.05% | 9,765,743 |
| 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% | 10,363,490 |
| 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% | 20,531,020 |
| 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% | 13,439,410 |
| Sep 3, 2025 | 688.00 | 693.45 | 685.00 | 692.05 | 692.05 | 1.12% | 6,094,892 |
| Sep 2, 2025 | 690.15 | 694.65 | 681.65 | 684.40 | 684.40 | -0.83% | 7,854,694 |
| Sep 1, 2025 | 671.30 | 691.50 | 670.55 | 690.15 | 690.15 | 3.16% | 7,644,947 |
| Aug 29, 2025 | 675.45 | 681.15 | 668.00 | 669.00 | 669.00 | -0.95% | 8,201,917 |
| Aug 28, 2025 | 679.90 | 680.90 | 667.80 | 675.45 | 675.45 | -0.91% | 9,466,045 |
| Aug 26, 2025 | 686.80 | 686.95 | 678.30 | 681.65 | 681.65 | -0.75% | 7,496,633 |
| Aug 25, 2025 | 683.75 | 688.90 | 680.30 | 686.80 | 686.80 | 0.96% | 6,429,311 |
| Aug 22, 2025 | 685.90 | 691.50 | 678.60 | 680.30 | 680.30 | -0.74% | 6,429,718 |
| Aug 21, 2025 | 694.00 | 694.95 | 685.00 | 685.40 | 685.40 | -0.61% | 8,432,614 |
| Aug 20, 2025 | 700.25 | 700.80 | 689.00 | 689.60 | 689.60 | -1.52% | 10,050,130 |
| Aug 19, 2025 | 676.75 | 703.35 | 673.10 | 700.25 | 700.25 | 3.59% | 19,440,380 |
| Aug 18, 2025 | 677.00 | 685.00 | 672.90 | 676.00 | 676.00 | 1.72% | 14,226,170 |
| Aug 14, 2025 | 666.00 | 666.55 | 657.70 | 664.60 | 664.60 | 0.13% | 6,250,494 |
| Aug 13, 2025 | 657.20 | 667.00 | 656.65 | 663.75 | 663.75 | 1.48% | 7,557,556 |
| Aug 12, 2025 | 651.10 | 660.95 | 650.80 | 654.10 | 654.10 | 0.05% | 11,212,220 |