Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 349.45
-5.10 (-1.44%)
Jun 24, 2026, 3:30 PM IST
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 355.00 | 356.80 | 348.00 | 349.70 | 349.70 | -1.37% | 12,569,135 |
| Jun 23, 2026 | 361.50 | 361.90 | 350.10 | 354.55 | 354.55 | -1.92% | 16,257,406 |
| Jun 22, 2026 | 362.00 | 370.50 | 360.00 | 361.50 | 361.50 | 0.56% | 15,447,905 |
| Jun 19, 2026 | 363.75 | 363.75 | 356.50 | 359.50 | 359.50 | -0.59% | 11,928,850 |
| Jun 18, 2026 | 363.90 | 366.25 | 359.15 | 364.65 | 361.65 | 1.03% | 22,656,460 |
| Jun 17, 2026 | 395.50 | 395.60 | 355.00 | 360.95 | 357.98 | -8.30% | 51,987,480 |
| Jun 16, 2026 | 398.30 | 398.65 | 387.55 | 393.60 | 390.36 | -0.71% | 6,432,360 |
| Jun 15, 2026 | 398.20 | 407.80 | 395.25 | 396.40 | 393.14 | 1.64% | 11,097,630 |
| Jun 12, 2026 | 380.25 | 392.95 | 379.00 | 390.00 | 386.79 | 3.75% | 7,787,586 |
| Jun 11, 2026 | 375.00 | 378.40 | 372.35 | 375.90 | 372.81 | -1.34% | 6,508,792 |
| Jun 10, 2026 | 388.00 | 388.80 | 380.00 | 381.00 | 377.87 | -1.75% | 7,251,442 |
| Jun 9, 2026 | 393.95 | 395.45 | 386.80 | 387.80 | 384.61 | -0.31% | 8,550,946 |
| Jun 8, 2026 | 392.00 | 392.90 | 387.00 | 389.00 | 385.80 | -2.21% | 7,585,986 |
| Jun 5, 2026 | 401.00 | 403.05 | 393.60 | 397.80 | 394.53 | -0.48% | 9,554,051 |
| Jun 4, 2026 | 396.20 | 401.20 | 391.00 | 399.70 | 396.41 | 0.39% | 12,067,300 |
| Jun 3, 2026 | 392.05 | 399.80 | 384.85 | 398.15 | 394.87 | 2.04% | 8,638,483 |
| Jun 2, 2026 | 379.60 | 391.90 | 377.30 | 390.20 | 386.99 | 1.38% | 12,789,320 |
| Jun 1, 2026 | 395.00 | 398.85 | 383.85 | 384.90 | 381.73 | -2.28% | 8,626,860 |
| May 29, 2026 | 400.95 | 408.00 | 390.70 | 393.90 | 390.66 | -1.76% | 31,210,070 |
| May 27, 2026 | 385.80 | 404.00 | 383.70 | 400.95 | 397.65 | 3.98% | 16,294,680 |
| May 26, 2026 | 373.75 | 387.30 | 371.80 | 385.60 | 382.43 | 3.31% | 21,346,890 |
| May 25, 2026 | 366.15 | 374.30 | 366.15 | 373.25 | 370.18 | 2.72% | 10,356,080 |
| May 22, 2026 | 364.50 | 365.65 | 361.75 | 363.35 | 360.36 | 0.55% | 6,934,910 |
| May 21, 2026 | 364.00 | 366.00 | 359.00 | 361.35 | 358.38 | 0.03% | 10,834,380 |
| May 20, 2026 | 358.65 | 365.00 | 356.10 | 361.25 | 358.28 | 0.01% | 9,875,276 |
| May 19, 2026 | 352.90 | 365.80 | 352.90 | 361.20 | 358.23 | 2.28% | 15,119,600 |
| May 18, 2026 | 354.80 | 358.25 | 351.10 | 353.15 | 350.24 | -0.95% | 10,409,680 |
| May 15, 2026 | 352.00 | 366.95 | 352.00 | 356.55 | 353.62 | 5.25% | 51,689,810 |
| May 14, 2026 | 340.05 | 340.60 | 333.65 | 338.75 | 335.96 | 0.56% | 7,975,089 |
| May 13, 2026 | 335.00 | 342.40 | 334.00 | 336.85 | 334.08 | - | 5,692,558 |
| May 12, 2026 | 343.85 | 345.70 | 336.00 | 336.85 | 334.08 | -2.64% | 5,758,949 |
| May 11, 2026 | 352.30 | 352.30 | 345.20 | 346.00 | 343.15 | -2.66% | 4,283,236 |
| May 8, 2026 | 356.00 | 357.45 | 353.70 | 355.45 | 352.53 | -1.06% | 4,615,800 |
| May 7, 2026 | 360.20 | 361.45 | 357.05 | 359.25 | 356.29 | 0.31% | 6,975,162 |
| May 6, 2026 | 345.35 | 358.95 | 343.65 | 358.15 | 355.20 | 5.29% | 11,036,460 |
| May 5, 2026 | 341.90 | 344.00 | 339.00 | 340.15 | 337.35 | -0.85% | 6,084,755 |
| May 4, 2026 | 338.40 | 345.90 | 338.00 | 343.05 | 340.23 | 0.44% | 7,734,863 |
| Apr 30, 2026 | 352.00 | 352.00 | 337.50 | 341.55 | 338.74 | -3.16% | 12,670,800 |
| Apr 29, 2026 | 351.00 | 363.65 | 351.00 | 352.70 | 349.80 | 0.54% | 10,581,530 |
| Apr 28, 2026 | 354.35 | 356.00 | 349.35 | 350.80 | 347.91 | -1.00% | 7,247,106 |
| Apr 27, 2026 | 351.00 | 356.80 | 350.25 | 354.35 | 351.43 | 1.10% | 9,713,765 |
| Apr 24, 2026 | 353.65 | 355.85 | 347.50 | 350.50 | 347.62 | -0.41% | 5,722,477 |
| Apr 23, 2026 | 359.95 | 361.20 | 350.00 | 351.95 | 349.05 | -2.74% | 11,374,100 |
| Apr 22, 2026 | 355.45 | 367.95 | 353.40 | 361.85 | 358.87 | 1.67% | 14,994,310 |
| Apr 21, 2026 | 354.00 | 358.90 | 353.45 | 355.90 | 352.97 | 0.06% | 5,922,373 |
| Apr 20, 2026 | 357.30 | 359.80 | 352.50 | 355.70 | 352.77 | -1.22% | 7,216,605 |
| Apr 17, 2026 | 352.05 | 361.35 | 352.00 | 360.10 | 357.14 | 1.07% | 7,314,044 |
| Apr 16, 2026 | 360.00 | 360.00 | 354.10 | 356.30 | 353.37 | -0.45% | 6,871,023 |
| Apr 15, 2026 | 352.05 | 362.10 | 349.25 | 357.90 | 354.96 | 3.59% | 12,495,090 |
| Apr 13, 2026 | 332.00 | 346.80 | 332.00 | 345.50 | 342.66 | 0.85% | 13,113,100 |