BSE - Delayed Quote
INR
Tata Motors Passenger Vehicles Limited (TMPV.BO)
265.20
-0.80
(-0.30%)
At close: October 30 at 3:57:37 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
265.95
266.90
263.20
265.20
265.20
274,515
Oct 29, 2026
263.55
266.80
262.25
266.00
266.00
182,215
Oct 28, 2026
261.90
266.50
259.20
263.55
263.55
573,496
Oct 27, 2026
263.90
264.70
260.80
261.40
261.40
257,988
Oct 26, 2026
264.60
264.60
259.55
263.00
263.00
466,239
Oct 23, 2026
270.80
271.70
259.30
265.45
265.45
483,764
Oct 22, 2026
272.00
273.00
268.00
269.50
269.50
582,057
Oct 21, 2026
277.85
280.80
271.80
277.00
277.00
763,017
Oct 19, 2026
283.15
285.80
278.00
279.40
279.40
447,064
Oct 16, 2026
286.60
287.20
283.35
286.90
286.90
197,585
Oct 15, 2026
282.50
288.50
281.20
286.85
286.85
305,298
Oct 14, 2026
285.05
285.75
282.05
283.40
283.40
343,892
Oct 13, 2026
284.60
286.60
281.25
286.00
286.00
178,151
Oct 12, 2026
280.45
285.65
277.80
284.10
284.10
297,230
Oct 9, 2026
275.00
280.95
274.55
279.10
279.10
518,167
Oct 8, 2026
283.15
283.75
273.20
273.25
273.25
620,099
Oct 7, 2026
280.40
286.55
280.40
283.80
283.80
551,438
Oct 6, 2026
288.70
290.30
285.00
286.10
286.10
512,451
Oct 5, 2026
280.00
289.75
278.95
288.35
288.35
1,207,866
Oct 1, 2026
279.90
281.45
273.40
280.00
280.00
924,861
Sep 30, 2026
280.95
287.00
280.00
284.85
284.85
1,812,255
Sep 29, 2026
279.40
281.40
272.20
280.95
280.95
1,327,586
Sep 28, 2026
290.75
292.50
280.55
283.00
283.00
789,735
Sep 25, 2026
297.00
297.75
288.00
290.30
290.30
1,397,960
Sep 24, 2026
299.60
300.80
295.00
295.60
295.60
644,567
Sep 23, 2026
300.90
302.60
298.70
300.80
300.80
250,552
Sep 22, 2026
301.95
302.95
298.55
299.25
299.25
295,546
Sep 21, 2026
303.45
303.50
299.25
301.50
301.50
526,867
Sep 18, 2026
310.00
311.50
301.60
303.80
303.80
772,811
Sep 17, 2026
300.10
319.70
299.95
314.65
314.65
1,118,459
Sep 16, 2026
303.90
305.50
299.70
301.05
301.05
624,135
Sep 15, 2026
319.70
319.80
303.00
303.00
303.00
1,255,479
Sep 11, 2026
299.95
304.40
296.65
302.00
302.00
592,462
Sep 10, 2026
302.10
304.45
300.10
300.50
300.50
2,942,800
Sep 9, 2026
306.40
306.40
300.80
303.70
303.70
1,925,946
Sep 8, 2026
305.65
306.60
302.50
306.45
306.45
517,077
Sep 7, 2026
310.05
312.00
307.10
307.25
307.25
519,154
Sep 4, 2026
311.65
315.50
310.80
312.00
312.00
188,505
Sep 3, 2026
314.85
314.85
309.75
311.30
311.30
493,093
Sep 2, 2026
308.00
312.90
305.80
312.90
312.90
531,165
Sep 1, 2026
315.15
317.25
309.15
310.60
310.60
721,059
Aug 31, 2026
319.00
319.35
314.60
316.50
316.50
253,121
Aug 28, 2026
316.60
319.00
313.25
319.00
319.00
491,720
Aug 27, 2026
315.00
319.60
314.15
316.15
316.15
1,034,778
Aug 26, 2026
315.00
316.70
314.00
314.00
314.00
188,629
Aug 25, 2026
315.35
315.35
310.55
314.00
314.00
399,789
Aug 24, 2026
320.20
320.20
312.70
314.00
314.00
326,402
Aug 21, 2026
322.70
322.70
317.00
317.70
317.70
348,407
Aug 20, 2026
324.55
324.55
318.40
319.95
319.95
676,720
Aug 19, 2026
323.50
323.90
320.10
322.00
322.00
989,037
Aug 18, 2026
330.05
331.60
322.75
323.00
323.00
832,298
Aug 17, 2026
331.05
333.35
329.05
330.55
330.55
465,784
Aug 14, 2026
333.80
337.75
329.20
334.20
334.20
1,381,318
Aug 13, 2026
344.90
351.60
342.55
348.05
348.05
584,141
Aug 12, 2026
346.15
350.95
334.65
342.30
342.30
990,826
Aug 11, 2026
346.75
349.00
344.40
349.00
349.00
425,270
Aug 10, 2026
346.00
351.35
344.85
346.00
346.00
393,108
Aug 7, 2026
345.00
349.75
343.65
345.00
345.00
177,641
Aug 6, 2026
349.90
349.90
342.85
343.75
343.75
179,534
Aug 5, 2026
349.35
352.75
346.50
347.00
347.00
367,732
Aug 4, 2026
349.85
349.85
345.00
345.30
345.30
625,134
Aug 3, 2026
344.80
350.30
343.20
346.45
346.45
1,083,332
Jul 31, 2026
335.85
341.85
334.80
339.75
339.75
452,590
Jul 30, 2026
327.90
334.95
327.80
334.00
334.00
1,009,102
Jul 29, 2026
328.45
330.50
325.40
329.85
329.85
245,439
Jul 28, 2026
327.80
327.80
322.90
324.15
324.15
664,474
Jul 27, 2026
325.45
328.85
325.45
327.75
327.75
416,182
Jul 24, 2026
321.95
325.70
318.35
323.85
323.85
271,375
Jul 23, 2026
327.05
328.45
323.75
324.25
324.25
773,242
Jul 22, 2026
336.35
336.35
327.10
327.80
327.80
740,262
Jul 21, 2026
336.35
337.50
331.80
333.75
333.75
191,450
Jul 20, 2026
335.40
337.55
332.40
336.35
336.35
575,721
Jul 17, 2026
331.80
336.70
330.40
335.80
335.80
691,550
Jul 16, 2026
334.95
339.20
331.35
331.80
331.80
575,510
Jul 15, 2026
334.85
334.95
331.00
333.00
333.00
429,350
Jul 14, 2026
340.95
340.95
332.80
333.35
333.35
579,887
Jul 13, 2026
337.05
343.80
334.40
342.30
342.30
1,040,790
Jul 10, 2026
334.05
340.40
333.70
338.10
338.10
891,666
Jul 9, 2026
332.50
334.60
330.00
331.70
331.70
712,506
Jul 8, 2026
341.30
341.35
330.90
332.15
332.15
895,677
Jul 7, 2026
350.85
350.85
341.65
342.40
342.40
291,867
Jul 6, 2026
345.05
348.50
341.45
346.95
346.95
708,626
Jul 3, 2026
347.00
347.50
341.10
344.15
344.15
981,716
Jul 2, 2026
350.10
351.60
345.20
346.00
346.00
664,943
Jul 1, 2026
354.00
354.60
346.65
347.85
347.85
774,372
Jun 30, 2026
349.30
356.20
343.40
352.20
352.20
659,979
Jun 29, 2026
350.00
354.45
343.65
345.00
345.00
831,928
Jun 25, 2026
352.05
360.35
351.25
353.20
353.20
705,740
Jun 24, 2026
354.60
356.75
348.05
349.60
349.60
895,272
Jun 23, 2026
362.95
362.95
350.10
354.60
354.60
676,215
Jun 22, 2026
361.00
370.50
360.00
361.45
361.45
1,216,738
Jun 19, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
364.00
364.00
356.55
359.50
359.50
923,011
Jun 18, 2026
364.95
366.20
359.30
365.20
362.20
2,142,689
Jun 17, 2026
397.05
397.05
355.00
361.05
358.08
3,280,898
Jun 16, 2026
397.95
398.40
387.60
393.60
390.37
547,356
Jun 15, 2026
398.95
407.90
395.50
396.85
393.59
781,512
Jun 12, 2026
380.00
392.65
379.00
389.40
386.20
299,300
Jun 11, 2026
377.95
378.40
372.50
375.80
372.71
256,429
Jun 10, 2026
388.00
388.85
380.00
380.85
377.72
1,182,055
Jun 9, 2026
393.20
394.95
386.80
387.75
384.56
491,767
Jun 8, 2026
392.85
392.85
387.00
389.20
386.00
356,432
Jun 5, 2026
401.90
402.55
393.75
397.65
394.38
311,260
Jun 4, 2026
397.20
401.15
391.10
399.60
396.32
458,420
Jun 3, 2026
391.15
399.60
384.90
398.05
394.78
808,478
Jun 2, 2026
379.95
391.65
377.40
390.35
387.14
679,196
Jun 1, 2026
394.95
398.90
383.70
384.90
381.74
365,680
May 29, 2026
402.45
408.20
390.90
393.25
390.02
848,714
May 27, 2026
385.15
403.95
383.70
400.75
397.46
1,899,849
May 26, 2026
374.45
387.25
371.95
385.65
382.48
890,832
May 25, 2026
366.00
374.10
366.00
373.00
369.94
1,046,244
May 22, 2026
365.00
365.50
361.60
364.00
361.01
410,548
May 21, 2026
363.90
366.15
359.00
361.35
358.38
321,825
May 20, 2026
357.90
364.90
356.05
360.90
357.94
572,259
May 19, 2026
353.85
365.65
353.00
361.25
358.28
547,829
May 18, 2026
355.10
358.20
351.10
353.00
350.10
789,126
May 15, 2026
345.35
366.60
345.35
356.55
353.62
3,467,495
May 14, 2026
340.05
340.90
333.75
338.85
336.07
402,317
May 13, 2026
333.65
342.30
333.65
336.70
333.93
535,666
May 12, 2026
335.25
345.65
335.25
336.95
334.18
582,950
May 11, 2026
353.95
353.95
345.10
346.10
343.26
209,463
May 8, 2026
355.35
357.35
353.55
355.35
352.43
374,938
May 7, 2026
360.25
361.50
357.25
359.25
356.30
348,848
May 6, 2026
345.45
358.80
343.80
358.00
355.06
981,245
May 5, 2026
342.00
343.90
338.90
340.20
337.41
192,424
May 4, 2026
340.75
345.90
339.20
342.95
340.13
608,503
Apr 30, 2026
352.50
352.50
337.60
341.60
338.79
437,954
Apr 29, 2026
353.90
363.50
351.05
352.35
349.46
480,857
Apr 28, 2026
359.65
359.65
349.35
350.75
347.87
297,208
Apr 27, 2026
350.55
356.75
350.35
354.15
351.24
259,052
Apr 24, 2026
352.60
355.70
347.50
350.25
347.37
438,953
Apr 23, 2026
361.20
361.20
350.20
351.95
349.06
387,572
Apr 22, 2026
354.25
367.85
353.45
361.65
358.68
1,116,162
Apr 21, 2026
355.90
358.95
352.75
356.05
353.13
256,057
Apr 20, 2026
356.75
359.70
352.35
355.60
352.68
708,255
Apr 17, 2026
352.50
361.20
352.50
360.15
357.19
751,951
Apr 16, 2026
360.00
360.00
354.10
356.45
353.52
612,167
Apr 15, 2026
351.85
362.10
349.35
357.90
354.96
605,872
Apr 13, 2026
333.35
346.45
332.55
345.20
342.36
535,443
Apr 10, 2026
337.35
343.70
335.15
342.55
339.74
433,046
Apr 9, 2026
333.80
339.20
330.55
333.20
330.46
907,663
Apr 8, 2026
332.45
336.80
318.90
335.05
332.30
1,114,533
Apr 7, 2026
305.55
309.25
302.00
308.65
306.11
348,457
Apr 6, 2026
306.00
308.00
299.75
307.25
304.73
346,674
Apr 2, 2026
300.00
304.20
295.10
303.25
300.76
435,928
Apr 1, 2026
308.10
308.90
302.05
302.90
300.41
1,335,103
Mar 30, 2026
296.00
303.30
294.15
296.25
293.82
1,686,241
Mar 27, 2026
310.90
312.80
301.10
303.20
300.71
2,079,870
Mar 25, 2026
316.05
322.00
314.80
318.10
315.49
983,027
Mar 24, 2026
313.85
314.05
305.70
311.25
308.69
476,691
Mar 23, 2026
310.35
311.30
303.90
305.15
302.64
1,270,900
Mar 20, 2026
310.05
316.65
310.05
314.15
311.57
373,442
Mar 19, 2026
318.70
318.70
307.60
309.20
306.66
487,284
Mar 18, 2026
320.30
330.00
320.00
324.55
321.88
753,663
Mar 17, 2026
315.45
321.00
313.05
319.25
316.63
1,678,134
Mar 16, 2026
313.00
316.40
306.90
314.15
311.57
1,001,315
Mar 13, 2026
324.20
324.20
308.65
314.30
311.72
2,413,957
Mar 12, 2026
332.30
333.40
323.35
324.45
321.78
853,135
Mar 11, 2026
344.95
347.00
334.70
335.35
332.60
320,702
Mar 10, 2026
338.60
345.75
334.35
345.10
342.27
424,408
Mar 9, 2026
347.95
347.95
328.75
331.95
329.22
812,184
Mar 6, 2026
354.85
354.85
349.45
350.70
347.82
400,494
Mar 5, 2026
351.65
356.95
347.90
355.15
352.23
737,584
Mar 4, 2026
360.15
363.65
350.10
351.25
348.36
696,849
Mar 2, 2026
348.15
378.40
348.15
370.50
367.46
1,565,349
Feb 27, 2026
392.10
394.00
381.30
383.15
380.00
794,677
Feb 26, 2026
380.40
393.10
380.40
391.65
388.43
1,352,070
Feb 25, 2026
377.25
385.50
376.50
381.95
378.81
369,096
Feb 24, 2026
377.85
380.25
371.95
377.25
374.15
269,792
Feb 23, 2026
379.00
383.25
376.20
379.85
376.73
382,317
Feb 20, 2026
375.25
379.60
374.40
377.90
374.80
1,477,446
Feb 19, 2026
381.05
386.60
374.00
375.70
372.61
344,917
Feb 18, 2026
380.80
385.50
379.00
382.70
379.56
473,080
Feb 17, 2026
377.00
383.50
374.00
382.85
379.71
365,077
Feb 16, 2026
377.20
379.65
375.10
377.10
374.00
732,832
Feb 13, 2026
377.15
387.10
374.15
380.60
377.47
542,715
Feb 12, 2026
385.90
386.90
380.25
383.40
380.25
312,110
Feb 11, 2026
383.30
387.20
381.85
384.65
381.49
674,588
Feb 10, 2026
379.10
382.35
376.90
379.25
376.13
358,496
Feb 9, 2026
369.30
379.75
369.30
377.30
374.20
1,153,196
Feb 6, 2026
363.40
381.70
361.05
369.90
366.86
2,141,013
Feb 5, 2026
375.40
375.40
364.25
374.15
371.08
574,507
Feb 4, 2026
372.25
377.80
368.40
375.40
372.32
430,364
Feb 3, 2026
378.80
385.00
365.95
372.00
368.94
2,135,224
Feb 2, 2026
343.25
364.45
341.50
362.90
359.92
1,060,519
Jan 30, 2026
350.55
353.00
348.30
349.95
347.08
843,823
Jan 29, 2026
339.55
352.55
335.55
351.85
348.96
1,435,908
Jan 28, 2026
340.70
346.50
337.00
340.45
337.65
1,033,957
Jan 27, 2026
340.00
345.25
335.85
340.55
337.75
639,030
Jan 23, 2026
346.40
351.00
342.30
344.20
341.37
760,819
Jan 22, 2026
343.60
351.80
343.60
347.30
344.45
442,658
Jan 21, 2026
335.35
343.70
335.35
339.15
336.36
973,644
Jan 20, 2026
344.10
346.90
336.70
337.85
335.07
442,493
Jan 19, 2026
352.50
353.30
338.50
343.90
341.07
1,201,377
Jan 16, 2026
349.80
359.65
349.75
353.60
350.70
1,638,580
Jan 14, 2026
349.40
354.15
347.00
349.80
346.93
606,859
Jan 13, 2026
350.20
351.75
345.50
349.45
346.58
1,117,570
Jan 12, 2026
351.80
354.00
347.55
351.80
348.91
2,830,938
Jan 9, 2026
358.30
359.75
352.25
354.30
351.39
481,931
Jan 8, 2026
362.95
365.30
358.00
359.40
356.45
800,658
Jan 7, 2026
366.30
367.00
359.15
363.35
360.37
909,474
Jan 6, 2026
370.05
371.40
360.25
368.90
365.87
788,554
Jan 5, 2026
368.10
375.00
368.10
373.50
370.43
565,636
Jan 2, 2026
368.60
372.85
368.60
370.30
367.26
525,792
Jan 1, 2026
368.50
371.00
365.50
367.40
364.38
964,466
Dec 31, 2025
362.00
368.45
360.85
367.50
364.48
615,628
Dec 30, 2025
358.00
363.90
358.00
361.50
358.53
748,103
Dec 29, 2025
358.10
362.80
358.00
358.60
355.65
967,644
Dec 26, 2025
358.60
360.45
354.45
358.80
355.85
928,040
Dec 24, 2025
364.60
364.95
358.50
359.30
356.35
1,431,153
Dec 23, 2025
360.75
366.80
357.55
363.10
360.12
1,202,112
Dec 22, 2025
356.30
360.85
353.65
359.20
356.25
1,079,824
Dec 19, 2025
346.70
354.75
346.70
352.75
349.85
1,103,238
Dec 18, 2025
346.70
347.35
337.90
345.90
343.06
1,505,770
Dec 17, 2025
345.60
349.95
345.40
346.20
343.36
598,489
Dec 16, 2025
347.30
349.35
344.20
345.50
342.66
288,448
Dec 15, 2025
347.00
348.70
343.00
347.10
344.25
549,499
Dec 12, 2025
348.15
349.45
344.90
347.45
344.60
579,026
Dec 11, 2025
343.15
348.15
341.50
346.65
343.80
449,310
Dec 10, 2025
346.25
347.40
342.00
343.30
340.48
351,903
Dec 9, 2025
348.50
348.85
341.90
344.65
341.82
345,077
Dec 8, 2025
351.55
356.25
345.80
348.10
345.24
364,369
Dec 5, 2025
355.00
356.80
353.00
353.50
350.60
626,338
Dec 4, 2025
356.60
359.45
354.45
356.45
353.52
341,354
Dec 3, 2025
362.50
362.50
354.10
356.55
353.62
2,407,435
Dec 2, 2025
364.65
364.65
359.60
361.60
358.63
379,732
Dec 1, 2025
358.60
365.00
358.60
363.75
360.76
2,459,479
Nov 28, 2025
357.45
359.90
355.00
356.85
353.92
706,572
Nov 27, 2025
362.70
362.75
356.45
357.95
355.01
585,125
Nov 26, 2025
354.20
362.80
354.20
359.20
356.25
2,384,109
Nov 25, 2025
357.30
358.00
351.85
352.45
349.55
382,024
Nov 24, 2025
362.25
362.80
356.65
358.25
355.31
913,715
Nov 21, 2025
359.40
364.20
357.95
362.25
359.27
487,124
Nov 20, 2025
361.55
364.50
359.20
359.75
356.79
1,243,651
Nov 19, 2025
371.25
371.25
360.30
360.90
357.94
751,399
Nov 18, 2025
374.20
374.20
369.05
371.25
368.20
1,444,359
Nov 17, 2025
386.45
386.45
363.15
372.70
369.64
3,093,410
Nov 14, 2025
398.05
399.55
387.50
391.60
388.38
1,030,803
Nov 13, 2025
403.60
403.95
397.50
398.05
394.78
1,108,347
Nov 12, 2025
407.75
411.35
401.80
402.30
399.00
611,932
Nov 11, 2025
412.55
414.00
402.55
407.50
404.15
643,328
Nov 10, 2025
407.95
412.90
406.80
410.60
407.23
259,812
Nov 7, 2025
407.45
407.45
401.70
405.65
402.32
238,053
Nov 6, 2025
406.55
409.85
405.45
407.85
404.50
799,282
Nov 4, 2025
417.00
417.30
405.00
406.50
403.16
625,303
Nov 3, 2025
414.90
418.00
410.10
417.05
413.62
886,720
Oct 31, 2025
413.20
417.60
409.10
410.10
406.73
516,136
Oct 30, 2025
412.30
415.40
408.10
412.30
408.91
611,484
