Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India · Delayed Price · Currency is INR 398.15
+7.95 (2.04%)
Jun 3, 2026, 3:30 PM IST
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 392.05 | 399.80 | 384.85 | 398.15 | 398.15 | 2.04% | 8,638,483 |
| Jun 2, 2026 | 379.60 | 391.90 | 377.30 | 390.20 | 390.20 | 1.38% | 12,789,320 |
| Jun 1, 2026 | 395.00 | 398.85 | 383.85 | 384.90 | 384.90 | -2.28% | 8,626,860 |
| May 29, 2026 | 400.95 | 408.00 | 390.70 | 393.90 | 393.90 | -1.76% | 31,210,070 |
| May 27, 2026 | 385.80 | 404.00 | 383.70 | 400.95 | 400.95 | 3.98% | 16,294,680 |
| May 26, 2026 | 373.75 | 387.30 | 371.80 | 385.60 | 385.60 | 3.31% | 21,346,890 |
| May 25, 2026 | 366.15 | 374.30 | 366.15 | 373.25 | 373.25 | 2.72% | 10,356,080 |
| May 22, 2026 | 364.50 | 365.65 | 361.75 | 363.35 | 363.35 | 0.55% | 6,934,910 |
| May 21, 2026 | 364.00 | 366.00 | 359.00 | 361.35 | 361.35 | 0.03% | 10,834,380 |
| May 20, 2026 | 358.65 | 365.00 | 356.10 | 361.25 | 361.25 | 0.01% | 9,875,276 |
| May 19, 2026 | 352.90 | 365.80 | 352.90 | 361.20 | 361.20 | 2.28% | 15,119,600 |
| May 18, 2026 | 354.80 | 358.25 | 351.10 | 353.15 | 353.15 | -0.95% | 10,409,680 |
| May 15, 2026 | 352.00 | 366.95 | 352.00 | 356.55 | 356.55 | 5.25% | 51,689,810 |
| May 14, 2026 | 340.05 | 340.60 | 333.65 | 338.75 | 338.75 | 0.56% | 7,975,089 |
| May 13, 2026 | 335.00 | 342.40 | 334.00 | 336.85 | 336.85 | - | 5,692,558 |
| May 12, 2026 | 343.85 | 345.70 | 336.00 | 336.85 | 336.85 | -2.64% | 5,758,949 |
| May 11, 2026 | 352.30 | 352.30 | 345.20 | 346.00 | 346.00 | -2.66% | 4,283,236 |
| May 8, 2026 | 356.00 | 357.45 | 353.70 | 355.45 | 355.45 | -1.06% | 4,615,800 |
| May 7, 2026 | 360.20 | 361.45 | 357.05 | 359.25 | 359.25 | 0.31% | 6,975,162 |
| May 6, 2026 | 345.35 | 358.95 | 343.65 | 358.15 | 358.15 | 5.29% | 11,036,460 |
| May 5, 2026 | 341.90 | 344.00 | 339.00 | 340.15 | 340.15 | -0.85% | 6,084,755 |
| May 4, 2026 | 338.40 | 345.90 | 338.00 | 343.05 | 343.05 | 0.44% | 7,734,863 |
| Apr 30, 2026 | 352.00 | 352.00 | 337.50 | 341.55 | 341.55 | -3.16% | 12,670,800 |
| Apr 29, 2026 | 351.00 | 363.65 | 351.00 | 352.70 | 352.70 | 0.54% | 10,581,530 |
| Apr 28, 2026 | 354.35 | 356.00 | 349.35 | 350.80 | 350.80 | -1.00% | 7,247,106 |
| Apr 27, 2026 | 351.00 | 356.80 | 350.25 | 354.35 | 354.35 | 1.10% | 9,713,765 |
| Apr 24, 2026 | 353.65 | 355.85 | 347.50 | 350.50 | 350.50 | -0.41% | 5,722,477 |
| Apr 23, 2026 | 359.95 | 361.20 | 350.00 | 351.95 | 351.95 | -2.74% | 11,374,100 |
| Apr 22, 2026 | 355.45 | 367.95 | 353.40 | 361.85 | 361.85 | 1.67% | 14,994,310 |
| Apr 21, 2026 | 354.00 | 358.90 | 353.45 | 355.90 | 355.90 | 0.06% | 5,922,373 |
| Apr 20, 2026 | 357.30 | 359.80 | 352.50 | 355.70 | 355.70 | -1.22% | 7,216,605 |
| Apr 17, 2026 | 352.05 | 361.35 | 352.00 | 360.10 | 360.10 | 1.07% | 7,314,044 |
| Apr 16, 2026 | 360.00 | 360.00 | 354.10 | 356.30 | 356.30 | -0.45% | 6,871,023 |
| Apr 15, 2026 | 352.05 | 362.10 | 349.25 | 357.90 | 357.90 | 3.59% | 12,495,090 |
| Apr 13, 2026 | 332.00 | 346.80 | 332.00 | 345.50 | 345.50 | 0.85% | 13,113,100 |
| Apr 10, 2026 | 336.60 | 343.80 | 335.00 | 342.60 | 342.60 | 2.81% | 10,666,140 |
| Apr 9, 2026 | 334.50 | 339.20 | 330.45 | 333.25 | 333.25 | -0.45% | 11,110,200 |
| Apr 8, 2026 | 321.00 | 337.00 | 318.95 | 334.75 | 334.75 | 8.44% | 20,930,060 |
| Apr 7, 2026 | 306.50 | 309.35 | 301.85 | 308.70 | 308.70 | 0.42% | 8,543,428 |
| Apr 6, 2026 | 303.30 | 308.10 | 299.85 | 307.40 | 307.40 | 1.35% | 6,425,909 |
| Apr 2, 2026 | 298.00 | 304.30 | 295.05 | 303.30 | 303.30 | 0.12% | 9,098,035 |
| Apr 1, 2026 | 310.00 | 310.00 | 302.05 | 302.95 | 302.95 | 2.28% | 8,911,554 |
| 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 |