Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 380.45
-2.40 (-0.63%)
Feb 19, 2026, 12:40 PM IST
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 382.85 | 385.50 | 379.00 | 381.60 | - | -0.33% | 3,606,536 |
| 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 |
| Jan 14, 2026 | 349.00 | 354.00 | 347.10 | 349.80 | 349.80 | 0.01% | 6,249,594 |
| Jan 13, 2026 | 350.65 | 351.90 | 345.60 | 349.75 | 349.75 | -0.23% | 7,527,115 |
| Jan 12, 2026 | 352.95 | 354.15 | 347.65 | 350.55 | 350.55 | -1.02% | 9,771,562 |
| Jan 9, 2026 | 358.00 | 359.75 | 352.20 | 354.15 | 354.15 | -1.47% | 8,018,768 |
| Jan 8, 2026 | 363.30 | 365.35 | 358.00 | 359.45 | 359.45 | -1.07% | 7,353,203 |
| Jan 7, 2026 | 367.05 | 367.25 | 359.20 | 363.35 | 363.35 | -1.50% | 10,682,220 |
| Jan 6, 2026 | 371.50 | 371.50 | 360.00 | 368.90 | 368.90 | -1.24% | 17,493,340 |
| Jan 5, 2026 | 370.35 | 375.00 | 369.10 | 373.55 | 373.55 | 0.86% | 9,591,926 |
| Jan 2, 2026 | 369.20 | 372.90 | 368.55 | 370.35 | 370.35 | 0.76% | 7,077,536 |
| Jan 1, 2026 | 368.85 | 371.00 | 365.55 | 367.55 | 367.55 | 0.05% | 7,214,281 |
| Dec 31, 2025 | 361.75 | 368.50 | 360.65 | 367.35 | 367.35 | 1.55% | 10,439,180 |
| Dec 30, 2025 | 358.60 | 363.95 | 358.45 | 361.75 | 361.75 | 0.88% | 13,807,060 |
| Dec 29, 2025 | 358.50 | 362.80 | 357.85 | 358.60 | 358.60 | -0.06% | 10,050,260 |
| Dec 26, 2025 | 359.20 | 360.40 | 354.70 | 358.80 | 358.80 | -0.11% | 8,589,856 |
| Dec 24, 2025 | 364.00 | 364.90 | 358.55 | 359.20 | 359.20 | -1.11% | 9,212,351 |
| Dec 23, 2025 | 361.00 | 366.75 | 357.65 | 363.25 | 363.25 | 1.14% | 11,885,570 |
| Dec 22, 2025 | 356.25 | 360.95 | 353.60 | 359.15 | 359.15 | 1.84% | 10,798,310 |
| Dec 19, 2025 | 347.40 | 354.80 | 347.00 | 352.65 | 352.65 | 1.98% | 74,052,760 |
| Dec 18, 2025 | 346.35 | 347.45 | 337.70 | 345.80 | 345.80 | -0.16% | 15,417,500 |
| Dec 17, 2025 | 346.45 | 350.00 | 345.40 | 346.35 | 346.35 | 0.26% | 7,045,390 |
| Dec 16, 2025 | 347.15 | 349.35 | 343.90 | 345.45 | 345.45 | -0.49% | 8,391,226 |
| Dec 15, 2025 | 347.45 | 348.75 | 343.05 | 347.15 | 347.15 | -0.09% | 8,169,383 |
| Dec 12, 2025 | 348.00 | 349.35 | 344.75 | 347.45 | 347.45 | 0.23% | 7,241,621 |
| Dec 11, 2025 | 343.40 | 348.20 | 341.40 | 346.65 | 346.65 | 0.95% | 6,756,893 |
| Dec 10, 2025 | 347.00 | 347.50 | 341.95 | 343.40 | 343.40 | -0.38% | 8,705,054 |
| Dec 9, 2025 | 348.50 | 348.65 | 341.70 | 344.70 | 344.70 | -1.03% | 9,143,402 |