Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 303.10
+6.90 (2.33%)
Apr 1, 2026, 11:50 AM IST
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 297.25 | 303.50 | 294.30 | 296.20 | 296.20 | -2.31% | 16,410,260 |
| Mar 27, 2026 | 312.50 | 312.85 | 301.05 | 303.20 | 303.20 | -4.64% | 19,009,630 |
| Mar 25, 2026 | 316.00 | 322.25 | 314.60 | 317.95 | 317.95 | 2.17% | 7,857,557 |
| Mar 24, 2026 | 312.95 | 314.20 | 305.50 | 311.20 | 311.20 | 1.95% | 8,524,890 |
| Mar 23, 2026 | 311.05 | 311.05 | 303.50 | 305.25 | 305.25 | -2.82% | 10,816,340 |
| Mar 20, 2026 | 311.00 | 316.90 | 310.80 | 314.10 | 314.10 | 1.55% | 13,905,760 |
| Mar 19, 2026 | 318.00 | 318.95 | 307.50 | 309.30 | 309.30 | -4.76% | 10,146,160 |
| Mar 18, 2026 | 321.00 | 330.20 | 319.90 | 324.75 | 324.75 | 1.74% | 7,533,727 |
| Mar 17, 2026 | 315.00 | 321.00 | 313.00 | 319.20 | 319.20 | 1.53% | 7,953,108 |
| Mar 16, 2026 | 313.00 | 316.45 | 306.90 | 314.40 | 314.40 | 0.10% | 10,394,020 |
| Mar 13, 2026 | 323.00 | 324.15 | 308.50 | 314.10 | 314.10 | -3.22% | 17,073,810 |
| Mar 12, 2026 | 332.50 | 333.00 | 323.35 | 324.55 | 324.55 | -3.22% | 9,707,654 |
| Mar 11, 2026 | 344.80 | 347.00 | 334.65 | 335.35 | 335.35 | -2.85% | 5,949,596 |
| Mar 10, 2026 | 338.00 | 345.80 | 334.25 | 345.20 | 345.20 | 3.98% | 13,770,080 |
| Mar 9, 2026 | 342.00 | 342.90 | 328.65 | 332.00 | 332.00 | -5.35% | 17,240,930 |
| Mar 6, 2026 | 354.00 | 354.35 | 349.35 | 350.75 | 350.75 | -1.24% | 6,929,668 |
| Mar 5, 2026 | 353.10 | 357.15 | 347.95 | 355.15 | 355.15 | 1.12% | 10,574,230 |
| Mar 4, 2026 | 363.15 | 363.90 | 350.10 | 351.20 | 351.20 | -5.23% | 17,733,120 |
| Mar 2, 2026 | 358.00 | 378.40 | 355.50 | 370.60 | 370.60 | -3.15% | 11,804,900 |
| Feb 27, 2026 | 393.65 | 394.05 | 380.95 | 382.65 | 382.65 | -2.27% | 15,951,040 |
| Feb 26, 2026 | 381.70 | 393.30 | 380.10 | 391.55 | 391.55 | 2.54% | 14,697,480 |
| Feb 25, 2026 | 378.00 | 385.60 | 376.10 | 381.85 | 381.85 | 1.14% | 7,748,663 |
| Feb 24, 2026 | 376.85 | 380.30 | 371.65 | 377.55 | 377.55 | -0.63% | 7,213,746 |
| Feb 23, 2026 | 378.80 | 384.00 | 376.05 | 379.95 | 379.95 | 0.52% | 11,701,520 |
| Feb 20, 2026 | 375.70 | 379.70 | 374.50 | 378.00 | 378.00 | 0.61% | 6,324,165 |
| Feb 19, 2026 | 381.95 | 386.80 | 374.00 | 375.70 | 375.70 | -1.87% | 6,910,527 |
| Feb 18, 2026 | 382.85 | 385.50 | 379.00 | 382.85 | 382.85 | - | 4,796,850 |
| Feb 17, 2026 | 376.10 | 383.60 | 373.55 | 382.85 | 382.85 | 1.48% | 7,843,059 |
| Feb 16, 2026 | 378.30 | 379.60 | 375.10 | 377.25 | 377.25 | -0.79% | 5,004,467 |
| Feb 13, 2026 | 379.00 | 387.50 | 374.40 | 380.25 | 380.25 | -0.83% | 15,565,860 |
| Feb 12, 2026 | 385.00 | 386.90 | 380.15 | 383.45 | 383.45 | -0.32% | 8,324,442 |
| Feb 11, 2026 | 382.50 | 387.35 | 382.10 | 384.70 | 384.70 | 1.41% | 10,933,650 |
| Feb 10, 2026 | 378.00 | 382.50 | 376.75 | 379.35 | 379.35 | 0.52% | 8,921,719 |
| Feb 9, 2026 | 370.30 | 379.90 | 369.60 | 377.40 | 377.40 | 2.14% | 8,800,284 |
| Feb 6, 2026 | 365.00 | 381.80 | 361.00 | 369.50 | 369.50 | -1.24% | 23,116,970 |
| Feb 5, 2026 | 375.00 | 375.60 | 364.30 | 374.15 | 374.15 | -0.35% | 14,013,830 |
| Feb 4, 2026 | 372.50 | 377.60 | 368.45 | 375.45 | 375.45 | 0.91% | 10,142,350 |
| Feb 3, 2026 | 381.15 | 384.60 | 366.00 | 372.05 | 372.05 | 2.52% | 16,720,220 |
| Feb 2, 2026 | 344.65 | 364.50 | 341.10 | 362.90 | 362.90 | 5.30% | 19,654,610 |
| Feb 1, 2026 | 349.20 | 360.65 | 339.35 | 344.65 | 344.65 | -1.54% | 8,423,914 |
| Jan 30, 2026 | 350.80 | 353.00 | 348.40 | 350.05 | 350.05 | -0.50% | 9,910,289 |
| Jan 29, 2026 | 340.50 | 352.65 | 335.60 | 351.80 | 351.80 | 3.33% | 13,586,970 |
| Jan 28, 2026 | 341.90 | 346.60 | 337.05 | 340.45 | 340.45 | -0.03% | 9,425,163 |
| Jan 27, 2026 | 340.00 | 345.00 | 335.90 | 340.55 | 340.55 | -1.13% | 12,510,460 |
| Jan 23, 2026 | 347.10 | 351.00 | 342.15 | 344.45 | 344.45 | -0.82% | 8,354,700 |
| Jan 22, 2026 | 344.45 | 351.75 | 343.10 | 347.30 | 347.30 | 2.37% | 10,714,260 |
| Jan 21, 2026 | 336.00 | 343.70 | 335.95 | 339.25 | 339.25 | 0.41% | 9,873,473 |
| Jan 20, 2026 | 344.85 | 346.60 | 336.75 | 337.85 | 337.85 | -1.79% | 11,541,900 |
| Jan 19, 2026 | 353.60 | 353.60 | 338.35 | 344.00 | 344.00 | -2.71% | 14,364,950 |
| Jan 16, 2026 | 349.70 | 359.70 | 349.65 | 353.60 | 353.60 | 1.09% | 10,735,620 |