Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India
· Delayed Price · Currency is INR 350.75
-4.40 (-1.24%)
At close: Mar 6, 2026
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 354.00 | 354.35 | 349.35 | 350.75 | 350.75 | -1.24% | 6,929,668 |
| Mar 5, 2026 | 353.10 | 357.15 | 347.95 | 355.15 | 355.15 | 1.12% | 10,574,230 |
| Mar 4, 2026 | 363.15 | 363.90 | 350.10 | 351.20 | 351.20 | -5.23% | 17,733,120 |
| Mar 2, 2026 | 358.00 | 378.40 | 355.50 | 370.60 | 370.60 | -3.15% | 11,804,900 |
| Feb 27, 2026 | 393.65 | 394.05 | 380.95 | 382.65 | 382.65 | -2.27% | 15,951,040 |
| Feb 26, 2026 | 381.70 | 393.30 | 380.10 | 391.55 | 391.55 | 2.54% | 14,697,480 |
| Feb 25, 2026 | 378.00 | 385.60 | 376.10 | 381.85 | 381.85 | 1.14% | 7,748,663 |
| Feb 24, 2026 | 376.85 | 380.30 | 371.65 | 377.55 | 377.55 | -0.63% | 7,213,746 |
| Feb 23, 2026 | 378.80 | 384.00 | 376.05 | 379.95 | 379.95 | 0.52% | 11,701,520 |
| Feb 20, 2026 | 375.70 | 379.70 | 374.50 | 378.00 | 378.00 | 0.61% | 6,324,165 |
| Feb 19, 2026 | 381.95 | 386.80 | 374.00 | 375.70 | 375.70 | -1.87% | 6,910,527 |
| Feb 18, 2026 | 382.85 | 385.50 | 379.00 | 382.85 | 382.85 | - | 4,796,850 |
| 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 |
| Dec 8, 2025 | 353.95 | 356.20 | 345.80 | 348.30 | 348.30 | -1.50% | 7,186,158 |
| Dec 5, 2025 | 355.00 | 356.55 | 353.00 | 353.60 | 353.60 | -0.80% | 5,667,381 |
| Dec 4, 2025 | 357.00 | 359.50 | 354.30 | 356.45 | 356.45 | -0.11% | 9,173,145 |
| Dec 3, 2025 | 361.70 | 361.70 | 354.10 | 356.85 | 356.85 | -1.35% | 9,504,331 |
| Dec 2, 2025 | 364.00 | 364.00 | 359.60 | 361.75 | 361.75 | -0.56% | 8,576,018 |
| Dec 1, 2025 | 359.00 | 365.00 | 358.70 | 363.80 | 363.80 | 1.96% | 12,714,130 |
| Nov 28, 2025 | 358.00 | 359.75 | 355.10 | 356.80 | 356.80 | -0.28% | 10,905,210 |
| Nov 27, 2025 | 362.00 | 362.80 | 356.45 | 357.80 | 357.80 | -0.40% | 8,871,759 |
| Nov 26, 2025 | 354.45 | 362.85 | 354.30 | 359.25 | 359.25 | 1.93% | 13,130,210 |
| Nov 25, 2025 | 358.00 | 358.10 | 352.00 | 352.45 | 352.45 | -1.63% | 12,577,560 |
| Nov 24, 2025 | 362.50 | 362.85 | 356.80 | 358.30 | 358.30 | -1.09% | 12,671,920 |
| Nov 21, 2025 | 359.00 | 364.25 | 358.00 | 362.25 | 362.25 | 0.68% | 10,829,320 |
| Nov 20, 2025 | 362.00 | 364.40 | 359.25 | 359.80 | 359.80 | -0.29% | 15,999,030 |
| Nov 19, 2025 | 371.20 | 371.25 | 360.35 | 360.85 | 360.85 | -2.81% | 17,854,510 |
| Nov 18, 2025 | 373.10 | 374.00 | 369.15 | 371.30 | 371.30 | -0.38% | 17,484,750 |
| Nov 17, 2025 | 380.00 | 380.00 | 363.00 | 372.70 | 372.70 | -4.73% | 32,393,340 |
| Nov 14, 2025 | 397.95 | 399.60 | 387.30 | 391.20 | 391.20 | -1.70% | 21,834,850 |
| Nov 13, 2025 | 404.00 | 404.00 | 397.40 | 397.95 | 397.95 | -1.04% | 13,165,720 |
| Nov 12, 2025 | 407.60 | 411.40 | 401.90 | 402.15 | 402.15 | -1.34% | 12,940,220 |
| Nov 11, 2025 | 412.55 | 413.70 | 402.65 | 407.60 | 407.60 | -0.69% | 8,120,946 |
| Nov 10, 2025 | 406.00 | 412.95 | 406.00 | 410.45 | 410.45 | 1.17% | 7,913,640 |
| Nov 7, 2025 | 406.70 | 407.20 | 401.45 | 405.70 | 405.70 | -0.53% | 6,930,046 |
| Nov 6, 2025 | 407.15 | 409.70 | 405.40 | 407.85 | 407.85 | 0.33% | 6,862,359 |
| Nov 4, 2025 | 417.40 | 417.50 | 405.10 | 406.50 | 406.50 | -2.52% | 8,889,004 |
| Nov 3, 2025 | 414.00 | 417.85 | 410.10 | 417.00 | 417.00 | 1.71% | 8,952,229 |
| Oct 31, 2025 | 414.05 | 417.50 | 409.05 | 410.00 | 410.00 | -0.59% | 8,012,169 |
| Oct 30, 2025 | 412.70 | 419.00 | 408.10 | 412.45 | 412.45 | 0.27% | 8,783,965 |
| Oct 29, 2025 | 412.50 | 415.00 | 407.05 | 411.35 | 411.35 | -0.04% | 8,485,023 |
| Oct 28, 2025 | 411.30 | 414.15 | 408.55 | 411.50 | 411.50 | 0.35% | 10,332,270 |
| Oct 27, 2025 | 404.00 | 411.40 | 403.65 | 410.05 | 410.05 | 1.67% | 10,699,370 |
| Oct 24, 2025 | 406.95 | 408.50 | 401.00 | 403.30 | 403.30 | -0.63% | 6,311,744 |
| Oct 23, 2025 | 407.50 | 408.90 | 403.60 | 405.85 | 405.85 | 1.00% | 14,126,000 |
| Oct 21, 2025 | 402.80 | 403.40 | 400.05 | 401.85 | 401.85 | 0.53% | 3,449,156 |
| Oct 20, 2025 | 400.05 | 403.40 | 396.60 | 399.75 | 399.75 | 0.79% | 10,471,670 |
| Oct 17, 2025 | 396.80 | 402.50 | 392.25 | 396.60 | 396.60 | -0.05% | 16,564,540 |
| Oct 16, 2025 | 395.45 | 400.45 | 389.55 | 396.80 | 396.80 | 1.52% | 21,983,750 |
| Oct 15, 2025 | 403.00 | 403.00 | 388.00 | 390.85 | 390.85 | -1.16% | 26,953,550 |
| Oct 14, 2025 | 400.00 | 421.55 | 376.30 | 395.45 | 395.45 | -40.15% | 52,267,870 |
| Oct 13, 2025 | 679.00 | 679.40 | 658.10 | 660.75 | 325.75 | -2.68% | 33,288,640 |