Tata Motors Passenger Vehicles Ltd TMPV
NSE · India · Consumer Durables
INR 279.40-4.10 (-1.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 283.50 | +0.91% | INR 281.00 | INR 287.05 | INR 280.10 | 11.54M |
| 2026-09-29 | INR 280.95 | -0.28% | INR 279.00 | INR 281.40 | INR 272.20 | 18.90M |
| 2026-09-28 | INR 281.75 | -3.00% | INR 290.45 | INR 291.20 | INR 280.20 | 14.06M |
| 2026-09-25 | INR 290.45 | -1.54% | INR 297.00 | INR 297.70 | INR 288.00 | 22.63M |
| 2026-09-24 | INR 295.00 | -1.83% | INR 299.80 | INR 300.95 | INR 295.00 | 9.13M |
| 2026-09-23 | INR 300.50 | +0.15% | INR 300.10 | INR 302.65 | INR 298.70 | 4.68M |
| 2026-09-22 | INR 300.05 | -0.53% | INR 302.10 | INR 302.80 | INR 298.50 | 6.94M |
| 2026-09-21 | INR 301.65 | -0.71% | INR 303.80 | INR 303.80 | INR 299.10 | 8.49M |
| 2026-09-18 | INR 303.80 | -3.40% | INR 309.60 | INR 310.00 | INR 301.50 | 18.04M |
| 2026-09-17 | INR 314.50 | +4.49% | INR 301.00 | INR 319.80 | INR 299.75 | 11.90M |
| 2026-09-16 | INR 301.00 | -0.86% | INR 304.25 | INR 306.00 | INR 299.30 | 12.26M |
| 2026-09-15 | INR 303.60 | +0.83% | INR 320.00 | INR 320.15 | INR 303.50 | 19.00M |
| 2026-09-14 | INR 301.10 | 0.00% | INR 301.10 | INR 301.10 | INR 301.10 | 0 |
| 2026-09-11 | INR 301.10 | +0.20% | INR 299.75 | INR 304.40 | INR 296.50 | 7.68M |
| 2026-09-10 | INR 300.50 | -0.83% | INR 303.00 | INR 304.00 | INR 300.05 | 7.51M |
| 2026-09-09 | INR 303.00 | -1.13% | INR 306.45 | INR 306.45 | INR 300.80 | 6.97M |
| 2026-09-08 | INR 306.45 | -0.18% | INR 306.10 | INR 306.65 | INR 302.45 | 6.92M |
| 2026-09-07 | INR 307.00 | -1.44% | INR 311.50 | INR 312.00 | INR 307.00 | 6.49M |
| 2026-09-04 | INR 311.50 | -0.16% | INR 312.00 | INR 315.50 | INR 310.65 | 4.01M |
| 2026-09-03 | INR 312.00 | -0.24% | INR 314.00 | INR 314.25 | INR 309.60 | 5.20M |
| 2026-09-02 | INR 312.75 | +0.89% | INR 307.70 | INR 312.95 | INR 305.65 | 6.67M |
| 2026-09-01 | INR 310.00 | +0.37% | INR 317.20 | INR 317.30 | INR 308.95 | 8.95M |
| 2026-08-31 | INR 308.85 | -3.30% | INR 318.40 | INR 318.90 | INR 308.85 | 9.99M |
| 2026-08-28 | INR 319.40 | +1.08% | INR 317.50 | INR 319.40 | INR 313.30 | 5.85M |
| 2026-08-27 | INR 316.00 | +0.93% | INR 315.00 | INR 319.60 | INR 314.15 | 8.03M |
| 2026-08-26 | INR 313.10 | -0.37% | INR 316.00 | INR 316.40 | INR 313.10 | 5.79M |
| 2026-08-25 | INR 314.25 | -0.05% | INR 314.90 | INR 314.90 | INR 310.55 | 10.98M |
| 2026-08-24 | INR 314.40 | -1.10% | INR 318.80 | INR 319.65 | INR 312.60 | 8.55M |
| 2026-08-21 | INR 317.90 | -0.73% | INR 321.50 | INR 322.40 | INR 316.90 | 10.82M |
| 2026-08-20 | INR 320.25 | -0.33% | INR 323.40 | INR 324.55 | INR 318.45 | 10.48M |
| 2026-08-19 | INR 321.30 | -0.46% | INR 323.85 | INR 324.00 | INR 320.20 | 5.66M |
| 2026-08-18 | INR 322.80 | -2.24% | INR 330.50 | INR 331.70 | INR 322.80 | 9.87M |
| 2026-08-17 | INR 330.20 | -1.29% | INR 334.00 | INR 334.20 | INR 329.05 | 7.34M |
| 2026-08-14 | INR 334.50 | -4.32% | INR 329.00 | INR 337.75 | INR 329.00 | 31.93M |
| 2026-08-13 | INR 349.60 | +1.92% | INR 343.50 | INR 351.55 | INR 342.45 | 9.53M |
| 2026-08-12 | INR 343.00 | -1.32% | INR 348.40 | INR 351.25 | INR 334.20 | 22.38M |
| 2026-08-11 | INR 347.60 | +0.14% | INR 345.50 | INR 348.70 | INR 344.25 | 4.86M |
| 2026-08-10 | INR 347.10 | +0.03% | INR 347.00 | INR 351.40 | INR 344.60 | 5.23M |
| 2026-08-07 | INR 347.00 | +0.48% | INR 345.00 | INR 349.80 | INR 343.65 | 4.27M |
| 2026-08-06 | INR 345.35 | -1.27% | INR 349.00 | INR 349.00 | INR 343.00 | 5.22M |
| 2026-08-05 | INR 349.80 | +0.36% | INR 349.00 | INR 353.20 | INR 346.40 | 7.11M |
| 2026-08-04 | INR 348.55 | -0.21% | INR 348.95 | INR 349.55 | INR 345.00 | 8.00M |
| 2026-08-03 | INR 349.30 | +2.81% | INR 344.50 | INR 350.45 | INR 343.50 | 12.03M |
| 2026-07-31 | INR 339.75 | +1.66% | INR 335.55 | INR 341.95 | INR 334.50 | 8.53M |
| 2026-07-30 | INR 334.20 | +1.33% | INR 328.20 | INR 335.00 | INR 328.05 | 6.08M |
| 2026-07-29 | INR 329.80 | +1.66% | INR 326.00 | INR 330.50 | INR 325.35 | 7.22M |
| 2026-07-28 | INR 324.40 | -0.99% | INR 327.00 | INR 327.35 | INR 322.80 | 6.65M |
| 2026-07-27 | INR 327.65 | +1.19% | INR 326.75 | INR 329.05 | INR 326.10 | 4.78M |
| 2026-07-24 | INR 323.80 | -0.15% | INR 321.00 | INR 325.75 | INR 318.25 | 7.17M |
| 2026-07-23 | INR 324.30 | -1.04% | INR 326.95 | INR 328.50 | INR 323.80 | 6.99M |
| 2026-07-22 | INR 327.70 | -1.83% | INR 333.80 | INR 334.60 | INR 327.10 | 8.61M |
| 2026-07-21 | INR 333.80 | -0.79% | INR 336.10 | INR 337.65 | INR 331.80 | 5.85M |
| 2026-07-20 | INR 336.45 | +0.25% | INR 335.50 | INR 337.60 | INR 332.45 | 7.56M |
| 2026-07-17 | INR 335.60 | +1.15% | INR 332.10 | INR 336.80 | INR 330.20 | 7.79M |
| 2026-07-16 | INR 331.80 | -0.36% | INR 334.65 | INR 339.20 | INR 331.30 | 8.19M |
| 2026-07-15 | INR 333.00 | -0.10% | INR 335.00 | INR 335.10 | INR 330.80 | 7.14M |
| 2026-07-14 | INR 333.35 | -2.60% | INR 340.05 | INR 340.75 | INR 332.55 | 8.04M |
| 2026-07-13 | INR 342.25 | +1.27% | INR 339.35 | INR 344.00 | INR 334.40 | 8.40M |
| 2026-07-10 | INR 337.95 | +1.95% | INR 334.55 | INR 340.25 | INR 333.65 | 19.33M |
| 2026-07-09 | INR 331.50 | -0.17% | INR 332.90 | INR 334.60 | INR 330.00 | 11.55M |
| 2026-07-08 | INR 332.05 | -2.99% | INR 340.95 | INR 341.40 | INR 330.75 | 10.79M |
| 2026-07-07 | INR 342.30 | -1.37% | INR 348.80 | INR 348.80 | INR 341.70 | 7.43M |
| 2026-07-06 | INR 347.05 | +0.86% | INR 345.50 | INR 348.65 | INR 341.60 | 4.98M |
| 2026-07-03 | INR 344.10 | -0.53% | INR 346.50 | INR 347.55 | INR 341.00 | 12.65M |
| 2026-07-02 | INR 345.95 | -0.53% | INR 351.15 | INR 351.25 | INR 345.00 | 10.42M |
| 2026-07-01 | INR 347.80 | -1.25% | INR 353.50 | INR 354.60 | INR 346.50 | 12.06M |
| 2026-06-30 | INR 352.20 | +2.07% | INR 348.00 | INR 356.40 | INR 343.30 | 17.61M |
| 2026-06-29 | INR 345.05 | -2.31% | INR 350.00 | INR 354.45 | INR 343.40 | 11.88M |
| 2026-06-26 | INR 353.20 | 0.00% | INR 353.20 | INR 353.20 | INR 353.20 | 0 |
| 2026-06-25 | INR 353.20 | +1.00% | INR 352.30 | INR 360.50 | INR 351.00 | 15.42M |
| 2026-06-24 | INR 349.70 | -1.37% | INR 355.00 | INR 356.80 | INR 348.00 | 12.57M |
| 2026-06-23 | INR 354.55 | -1.92% | INR 361.50 | INR 361.90 | INR 350.10 | 16.26M |
| 2026-06-22 | INR 361.50 | +0.56% | INR 362.00 | INR 370.50 | INR 360.00 | 15.45M |
| 2026-06-19 | INR 359.50 | -1.41% | INR 363.75 | INR 363.75 | INR 356.50 | 11.93M |
| 2026-06-18 | INR 364.65 | +1.03% | INR 363.90 | INR 366.25 | INR 359.15 | 22.66M |
| 2026-06-17 | INR 360.95 | -8.30% | INR 395.50 | INR 395.60 | INR 355.00 | 51.99M |
| 2026-06-16 | INR 393.60 | -0.71% | INR 398.30 | INR 398.65 | INR 387.55 | 6.43M |
| 2026-06-15 | INR 396.40 | +1.64% | INR 398.20 | INR 407.80 | INR 395.25 | 11.10M |
| 2026-06-12 | INR 390.00 | +3.75% | INR 380.25 | INR 392.95 | INR 379.00 | 7.79M |
| 2026-06-11 | INR 375.90 | -1.34% | INR 375.00 | INR 378.40 | INR 372.35 | 6.51M |
| 2026-06-10 | INR 381.00 | -1.75% | INR 388.00 | INR 388.80 | INR 380.00 | 7.25M |
| 2026-06-09 | INR 387.80 | -0.31% | INR 393.95 | INR 395.45 | INR 386.80 | 8.55M |
| 2026-06-08 | INR 389.00 | -2.21% | INR 392.00 | INR 392.90 | INR 387.00 | 7.59M |
| 2026-06-05 | INR 397.80 | -0.48% | INR 401.00 | INR 403.05 | INR 393.60 | 9.55M |
| 2026-06-04 | INR 399.70 | +0.39% | INR 396.20 | INR 401.20 | INR 391.00 | 12.07M |
| 2026-06-03 | INR 398.15 | +2.04% | INR 392.05 | INR 399.80 | INR 384.85 | 8.64M |
| 2026-06-02 | INR 390.20 | +1.38% | INR 379.60 | INR 391.90 | INR 377.30 | 12.79M |
| 2026-06-01 | INR 384.90 | -2.28% | INR 395.00 | INR 398.85 | INR 383.85 | 8.63M |
| 2026-05-29 | INR 393.90 | -1.76% | INR 400.95 | INR 408.00 | INR 390.70 | 31.21M |
| 2026-05-28 | INR 400.95 | 0.00% | INR 400.95 | INR 400.95 | INR 400.95 | 0 |