Tata Motors Passenger Vehicles Limited (NSE:TMPV)
India
· Delayed Price · Currency is INR 353.60
-2.85 (-0.80%)
At close: Dec 5, 2025
NSE:TMPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 684.80 | 688.60 | 666.90 | 678.95 | 334.72 | -0.32% | 16,069,900 |
| Oct 9, 2025 | 684.60 | 685.00 | 668.80 | 681.10 | 335.78 | -0.07% | 16,202,850 |
| Oct 8, 2025 | 694.90 | 702.00 | 679.00 | 681.55 | 336.00 | -2.36% | 16,568,970 |
| Oct 7, 2025 | 712.65 | 712.90 | 697.15 | 698.05 | 344.14 | -2.05% | 13,099,350 |
| Oct 6, 2025 | 718.00 | 718.50 | 703.95 | 712.65 | 351.34 | -0.48% | 10,333,310 |
| Oct 3, 2025 | 718.50 | 739.70 | 715.00 | 716.10 | 353.04 | -0.31% | 27,786,910 |
| Oct 1, 2025 | 681.00 | 720.00 | 679.20 | 718.35 | 354.15 | 5.61% | 30,163,200 |
| Sep 30, 2025 | 672.00 | 683.50 | 666.65 | 680.20 | 335.34 | 1.14% | 15,001,600 |
| Sep 29, 2025 | 684.00 | 685.00 | 670.00 | 672.50 | 331.54 | -0.06% | 13,014,470 |
| Sep 26, 2025 | 666.00 | 680.35 | 662.35 | 672.90 | 331.74 | 1.29% | 15,780,430 |
| Sep 25, 2025 | 669.90 | 675.00 | 655.30 | 664.30 | 327.50 | -2.73% | 24,687,610 |
| Sep 24, 2025 | 700.50 | 703.30 | 681.30 | 682.95 | 336.69 | -2.62% | 13,252,210 |
| Sep 23, 2025 | 701.80 | 707.80 | 697.00 | 701.35 | 345.77 | 0.73% | 11,904,660 |
| Sep 22, 2025 | 709.00 | 712.00 | 694.85 | 696.25 | 343.25 | -1.58% | 9,688,597 |
| Sep 19, 2025 | 713.50 | 713.50 | 704.95 | 707.45 | 348.77 | -0.53% | 12,127,310 |
| Sep 18, 2025 | 722.00 | 725.25 | 707.60 | 711.20 | 350.62 | -1.11% | 12,199,350 |
| Sep 17, 2025 | 715.00 | 722.95 | 714.30 | 719.15 | 354.54 | 0.83% | 11,872,450 |
| Sep 16, 2025 | 715.00 | 719.70 | 705.00 | 713.25 | 351.63 | 0.05% | 9,765,743 |
| Sep 15, 2025 | 715.30 | 721.95 | 711.55 | 712.90 | 351.46 | -0.33% | 6,007,524 |
| Sep 12, 2025 | 708.00 | 718.90 | 707.35 | 715.25 | 352.62 | 1.33% | 8,252,416 |
| Sep 11, 2025 | 710.20 | 712.00 | 704.55 | 705.85 | 347.98 | -0.46% | 5,530,633 |
| Sep 10, 2025 | 717.65 | 720.00 | 702.70 | 709.10 | 349.59 | -0.90% | 10,363,490 |
| Sep 9, 2025 | 721.15 | 722.25 | 713.50 | 715.55 | 352.77 | -0.55% | 9,409,853 |
| Sep 8, 2025 | 695.00 | 722.00 | 694.05 | 719.50 | 354.71 | 4.02% | 20,531,020 |
| Sep 5, 2025 | 690.90 | 697.35 | 683.10 | 691.70 | 341.01 | 0.61% | 6,692,975 |
| Sep 4, 2025 | 705.90 | 706.35 | 685.70 | 687.50 | 338.94 | -0.66% | 13,439,410 |
| Sep 3, 2025 | 688.00 | 693.45 | 685.00 | 692.05 | 341.18 | 1.12% | 6,094,892 |
| Sep 2, 2025 | 690.15 | 694.65 | 681.65 | 684.40 | 337.41 | -0.83% | 7,854,694 |
| Sep 1, 2025 | 671.30 | 691.50 | 670.55 | 690.15 | 340.24 | 3.16% | 7,644,947 |
| Aug 29, 2025 | 675.45 | 681.15 | 668.00 | 669.00 | 329.82 | -0.95% | 8,201,917 |
| Aug 28, 2025 | 679.90 | 680.90 | 667.80 | 675.45 | 333.00 | -0.91% | 9,466,045 |
| Aug 26, 2025 | 686.80 | 686.95 | 678.30 | 681.65 | 336.05 | -0.75% | 7,496,633 |
| Aug 25, 2025 | 683.75 | 688.90 | 680.30 | 686.80 | 338.59 | 0.96% | 6,429,311 |
| Aug 22, 2025 | 685.90 | 691.50 | 678.60 | 680.30 | 335.39 | -0.74% | 6,429,718 |
| Aug 21, 2025 | 694.00 | 694.95 | 685.00 | 685.40 | 337.90 | -0.61% | 8,432,614 |
| Aug 20, 2025 | 700.25 | 700.80 | 689.00 | 689.60 | 339.97 | -1.52% | 10,050,130 |
| Aug 19, 2025 | 676.75 | 703.35 | 673.10 | 700.25 | 345.22 | 3.59% | 19,440,380 |
| Aug 18, 2025 | 677.00 | 685.00 | 672.90 | 676.00 | 333.27 | 1.72% | 14,226,170 |
| Aug 14, 2025 | 666.00 | 666.55 | 657.70 | 664.60 | 327.65 | 0.13% | 6,250,494 |
| Aug 13, 2025 | 657.20 | 667.00 | 656.65 | 663.75 | 327.23 | 1.48% | 7,557,556 |
| Aug 12, 2025 | 651.10 | 660.95 | 650.80 | 654.10 | 322.47 | 0.05% | 11,212,220 |
| Aug 11, 2025 | 636.20 | 655.00 | 627.10 | 653.75 | 322.30 | 3.16% | 17,275,390 |
| Aug 8, 2025 | 647.95 | 652.95 | 630.00 | 633.70 | 312.41 | -1.98% | 10,144,450 |
| Aug 7, 2025 | 650.00 | 651.70 | 635.50 | 646.50 | 318.72 | -0.97% | 13,609,910 |
| Aug 6, 2025 | 655.00 | 658.00 | 650.40 | 652.85 | 321.86 | -0.27% | 6,410,830 |
| Aug 5, 2025 | 655.95 | 658.90 | 650.55 | 654.60 | 322.72 | 0.15% | 6,714,804 |
| Aug 4, 2025 | 650.05 | 656.80 | 646.00 | 653.60 | 322.23 | 0.73% | 8,033,881 |
| Aug 1, 2025 | 667.95 | 667.95 | 647.00 | 648.85 | 319.88 | -2.57% | 12,546,160 |
| Jul 31, 2025 | 659.85 | 673.40 | 652.35 | 665.95 | 328.31 | -0.37% | 18,723,710 |
| Jul 30, 2025 | 690.00 | 690.00 | 665.25 | 668.45 | 329.55 | -3.45% | 18,923,120 |
| Jul 29, 2025 | 681.90 | 694.00 | 680.60 | 692.35 | 341.33 | 1.38% | 6,239,871 |
| Jul 28, 2025 | 690.70 | 700.50 | 681.40 | 682.90 | 336.67 | -0.65% | 7,788,718 |
| Jul 25, 2025 | 701.00 | 702.45 | 684.70 | 687.40 | 338.89 | -1.87% | 7,271,718 |
| Jul 24, 2025 | 692.70 | 706.50 | 692.30 | 700.50 | 345.35 | 1.51% | 15,197,660 |
| Jul 23, 2025 | 676.70 | 693.10 | 676.25 | 690.10 | 340.22 | 2.48% | 14,460,720 |
| Jul 22, 2025 | 688.00 | 688.85 | 672.35 | 673.40 | 331.99 | -2.04% | 7,749,518 |
| Jul 21, 2025 | 680.50 | 688.50 | 671.25 | 687.45 | 338.91 | 1.06% | 6,731,863 |
| Jul 18, 2025 | 683.20 | 686.00 | 678.00 | 680.25 | 335.36 | -0.21% | 5,558,670 |
| Jul 17, 2025 | 679.00 | 686.90 | 678.15 | 681.70 | 336.08 | 0.40% | 6,598,144 |
| Jul 16, 2025 | 684.40 | 684.40 | 676.35 | 679.00 | 334.75 | -0.79% | 6,244,205 |
| Jul 15, 2025 | 676.00 | 685.95 | 674.30 | 684.40 | 337.41 | 1.47% | 7,041,706 |
| Jul 14, 2025 | 681.00 | 681.00 | 672.00 | 674.50 | 332.53 | -1.07% | 7,748,550 |