Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 298.95
-2.70 (-0.90%)
Sep 22, 2026, 3:15 PM IST
NSE:TMPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 302.10 | 302.80 | 298.80 | 298.95 | - | -0.90% | 6,928,324 |
| 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 |
| Aug 19, 2026 | 323.85 | 324.00 | 320.20 | 321.30 | 321.30 | -0.46% | 5,659,002 |
| Aug 18, 2026 | 330.50 | 331.70 | 322.80 | 322.80 | 322.80 | -2.24% | 9,865,820 |
| Aug 17, 2026 | 334.00 | 334.20 | 329.05 | 330.20 | 330.20 | -1.29% | 7,337,847 |
| Aug 14, 2026 | 329.00 | 337.75 | 329.00 | 334.50 | 334.50 | -4.32% | 31,933,028 |
| Aug 13, 2026 | 343.50 | 351.55 | 342.45 | 349.60 | 349.60 | 1.92% | 9,528,820 |
| Aug 12, 2026 | 348.40 | 351.25 | 334.20 | 343.00 | 343.00 | -1.32% | 22,384,343 |
| Aug 11, 2026 | 345.50 | 348.70 | 344.25 | 347.60 | 347.60 | 0.14% | 4,864,857 |
| Aug 10, 2026 | 347.00 | 351.40 | 344.60 | 347.10 | 347.10 | 0.03% | 5,233,700 |
| Aug 7, 2026 | 345.00 | 349.80 | 343.65 | 347.00 | 347.00 | 0.48% | 4,274,035 |
| Aug 6, 2026 | 349.00 | 349.00 | 343.00 | 345.35 | 345.35 | -1.27% | 5,218,339 |
| Aug 5, 2026 | 349.00 | 353.20 | 346.40 | 349.80 | 349.80 | 0.36% | 7,110,154 |
| Aug 4, 2026 | 348.95 | 349.55 | 345.00 | 348.55 | 348.55 | -0.21% | 8,003,110 |
| Aug 3, 2026 | 344.50 | 350.45 | 343.50 | 349.30 | 349.30 | 2.81% | 12,027,810 |
| Jul 31, 2026 | 335.55 | 341.95 | 334.50 | 339.75 | 339.75 | 1.66% | 8,527,463 |
| Jul 30, 2026 | 328.20 | 335.00 | 328.05 | 334.20 | 334.20 | 1.33% | 6,078,600 |
| Jul 29, 2026 | 326.00 | 330.50 | 325.35 | 329.80 | 329.80 | 1.66% | 7,220,810 |
| Jul 28, 2026 | 327.00 | 327.35 | 322.80 | 324.40 | 324.40 | -0.99% | 6,650,930 |
| Jul 27, 2026 | 326.75 | 329.05 | 326.10 | 327.65 | 327.65 | 1.19% | 4,777,294 |
| Jul 24, 2026 | 321.00 | 325.75 | 318.25 | 323.80 | 323.80 | -0.15% | 7,171,058 |
| Jul 23, 2026 | 326.95 | 328.50 | 323.80 | 324.30 | 324.30 | -1.04% | 6,985,396 |
| Jul 22, 2026 | 333.80 | 334.60 | 327.10 | 327.70 | 327.70 | -1.83% | 8,609,616 |
| Jul 21, 2026 | 336.10 | 337.65 | 331.80 | 333.80 | 333.80 | -0.79% | 5,847,490 |
| Jul 20, 2026 | 335.50 | 337.60 | 332.45 | 336.45 | 336.45 | 0.25% | 7,562,963 |
| Jul 17, 2026 | 332.10 | 336.80 | 330.20 | 335.60 | 335.60 | 1.15% | 7,785,825 |
| Jul 16, 2026 | 334.65 | 339.20 | 331.30 | 331.80 | 331.80 | -0.36% | 8,194,443 |
| Jul 15, 2026 | 335.00 | 335.10 | 330.80 | 333.00 | 333.00 | -0.10% | 7,144,390 |
| Jul 14, 2026 | 340.05 | 340.75 | 332.55 | 333.35 | 333.35 | -2.60% | 8,043,834 |