Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 272.90
+7.50 (2.83%)
Nov 2, 2026, 10:54 AM IST
NSE:TMPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 267.00 | 273.50 | 267.00 | 272.90 | 272.90 | 2.83% | 5,242,421 |
| Oct 30, 2026 | 266.00 | 266.95 | 263.10 | 265.40 | 265.40 | -0.23% | 5,242,342 |
| Oct 29, 2026 | 263.50 | 267.00 | 262.20 | 266.00 | 266.00 | 0.91% | 4,787,198 |
| Oct 28, 2026 | 261.95 | 266.50 | 259.10 | 263.60 | 263.60 | 0.92% | 7,572,956 |
| Oct 27, 2026 | 263.50 | 264.80 | 260.70 | 261.20 | 261.20 | -0.95% | 8,551,856 |
| Oct 26, 2026 | 264.20 | 264.65 | 259.40 | 263.70 | 263.70 | -0.34% | 8,761,869 |
| Oct 23, 2026 | 270.00 | 270.55 | 259.35 | 264.60 | 264.60 | -2.00% | 10,468,785 |
| Oct 22, 2026 | 272.90 | 273.30 | 267.85 | 270.00 | 270.00 | -2.07% | 9,569,152 |
| Oct 21, 2026 | 278.00 | 280.70 | 271.65 | 275.70 | 275.70 | -0.83% | 7,731,093 |
| Oct 19, 2026 | 284.00 | 285.85 | 277.80 | 278.00 | 278.00 | -3.09% | 5,268,186 |
| Oct 16, 2026 | 287.05 | 287.40 | 283.15 | 286.85 | 286.85 | -0.07% | 6,299,584 |
| Oct 15, 2026 | 283.10 | 288.45 | 281.35 | 287.05 | 287.05 | 1.15% | 8,907,582 |
| Oct 14, 2026 | 285.50 | 285.70 | 282.00 | 283.80 | 283.80 | -0.72% | 5,899,239 |
| Oct 13, 2026 | 284.30 | 286.40 | 281.35 | 285.85 | 285.85 | 0.49% | 9,241,042 |
| Oct 12, 2026 | 280.10 | 285.75 | 277.80 | 284.45 | 284.45 | 1.63% | 9,423,664 |
| Oct 9, 2026 | 275.80 | 280.95 | 274.60 | 279.90 | 279.90 | 2.53% | 6,477,363 |
| Oct 8, 2026 | 283.45 | 284.35 | 273.00 | 273.00 | 273.00 | -3.53% | 7,215,586 |
| Oct 7, 2026 | 285.60 | 286.65 | 280.80 | 283.00 | 283.00 | -0.98% | 9,266,278 |
| Oct 6, 2026 | 288.40 | 290.40 | 285.10 | 285.80 | 285.80 | -0.99% | 7,578,840 |
| Oct 5, 2026 | 280.10 | 289.80 | 278.95 | 288.65 | 288.65 | 3.31% | 13,512,710 |
| Oct 1, 2026 | 280.00 | 281.30 | 273.35 | 279.40 | 279.40 | -1.45% | 15,258,191 |
| Sep 30, 2026 | 281.00 | 287.05 | 280.10 | 283.50 | 283.50 | 0.91% | 11,539,983 |
| Sep 29, 2026 | 279.00 | 281.40 | 272.20 | 280.95 | 280.95 | -0.28% | 18,903,507 |
| Sep 28, 2026 | 290.45 | 291.20 | 280.20 | 281.75 | 281.75 | -3.00% | 14,063,134 |
| Sep 25, 2026 | 297.00 | 297.70 | 288.00 | 290.45 | 290.45 | -1.54% | 22,634,920 |
| Sep 24, 2026 | 299.80 | 300.95 | 295.00 | 295.00 | 295.00 | -1.83% | 9,126,313 |
| Sep 23, 2026 | 300.10 | 302.65 | 298.70 | 300.50 | 300.50 | 0.15% | 4,683,895 |
| Sep 22, 2026 | 302.10 | 302.80 | 298.50 | 300.05 | 300.05 | -0.53% | 6,935,097 |
| Sep 21, 2026 | 303.80 | 303.80 | 299.10 | 301.65 | 301.65 | -0.71% | 8,488,497 |
| Sep 18, 2026 | 309.60 | 310.00 | 301.50 | 303.80 | 303.80 | -3.40% | 18,037,112 |
| Sep 17, 2026 | 301.00 | 319.80 | 299.75 | 314.50 | 314.50 | 4.49% | 11,903,808 |
| Sep 16, 2026 | 304.25 | 306.00 | 299.30 | 301.00 | 301.00 | -0.86% | 12,264,774 |
| Sep 15, 2026 | 320.00 | 320.15 | 303.50 | 303.60 | 303.60 | 0.83% | 19,003,987 |
| Sep 11, 2026 | 299.75 | 304.40 | 296.50 | 301.10 | 301.10 | 0.20% | 7,683,193 |
| Sep 10, 2026 | 303.00 | 304.00 | 300.05 | 300.50 | 300.50 | -0.83% | 7,512,877 |
| Sep 9, 2026 | 306.45 | 306.45 | 300.80 | 303.00 | 303.00 | -1.13% | 6,971,556 |
| Sep 8, 2026 | 306.10 | 306.65 | 302.45 | 306.45 | 306.45 | -0.18% | 6,921,996 |
| Sep 7, 2026 | 311.50 | 312.00 | 307.00 | 307.00 | 307.00 | -1.44% | 6,493,351 |
| Sep 4, 2026 | 312.00 | 315.50 | 310.65 | 311.50 | 311.50 | -0.16% | 4,010,174 |
| Sep 3, 2026 | 314.00 | 314.25 | 309.60 | 312.00 | 312.00 | -0.24% | 5,195,643 |
| Sep 2, 2026 | 307.70 | 312.95 | 305.65 | 312.75 | 312.75 | 0.89% | 6,667,459 |
| Sep 1, 2026 | 317.20 | 317.30 | 308.95 | 310.00 | 310.00 | 0.37% | 8,951,324 |
| Aug 31, 2026 | 318.40 | 318.90 | 308.85 | 308.85 | 308.85 | -3.30% | 9,986,158 |
| Aug 28, 2026 | 317.50 | 319.40 | 313.30 | 319.40 | 319.40 | 1.08% | 5,852,894 |
| Aug 27, 2026 | 315.00 | 319.60 | 314.15 | 316.00 | 316.00 | 0.93% | 8,028,070 |
| Aug 26, 2026 | 316.00 | 316.40 | 313.10 | 313.10 | 313.10 | -0.37% | 5,791,487 |
| Aug 25, 2026 | 314.90 | 314.90 | 310.55 | 314.25 | 314.25 | -0.05% | 10,984,458 |
| Aug 24, 2026 | 318.80 | 319.65 | 312.60 | 314.40 | 314.40 | -1.10% | 8,545,165 |
| Aug 21, 2026 | 321.50 | 322.40 | 316.90 | 317.90 | 317.90 | -0.73% | 10,824,328 |
| Aug 20, 2026 | 323.40 | 324.55 | 318.45 | 320.25 | 320.25 | -0.33% | 10,475,953 |