NSE - Delayed Quote
INR
Tata Motors Passenger Vehicles Limited (TMPV.NS)
265.40
-0.60
(-0.23%)
At close: October 30 at 3:28:23 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
266.00
266.95
263.10
265.40
265.40
5,242,342
Oct 29, 2026
263.50
267.00
262.20
266.00
266.00
4,787,198
Oct 28, 2026
261.95
266.50
259.10
263.60
263.60
7,572,956
Oct 27, 2026
263.50
264.80
260.70
261.20
261.20
8,551,856
Oct 26, 2026
264.20
264.65
259.40
263.70
263.70
8,761,869
Oct 23, 2026
270.00
270.55
259.35
264.60
264.60
10,468,785
Oct 22, 2026
272.90
273.30
267.85
270.00
270.00
9,569,152
Oct 21, 2026
278.00
280.70
271.65
275.70
275.70
7,731,093
Oct 19, 2026
284.00
285.85
277.80
278.00
278.00
5,268,186
Oct 16, 2026
287.05
287.40
283.15
286.85
286.85
6,299,584
Oct 15, 2026
283.10
288.45
281.35
287.05
287.05
8,907,582
Oct 14, 2026
285.50
285.70
282.00
283.80
283.80
5,899,239
Oct 13, 2026
284.30
286.40
281.35
285.85
285.85
9,241,042
Oct 12, 2026
280.10
285.75
277.80
284.45
284.45
9,423,664
Oct 9, 2026
275.80
280.95
274.60
279.90
279.90
6,477,363
Oct 8, 2026
283.45
284.35
273.00
273.00
273.00
7,215,586
Oct 7, 2026
285.60
286.65
280.80
283.00
283.00
9,266,278
Oct 6, 2026
288.40
290.40
285.10
285.80
285.80
7,578,840
Oct 5, 2026
280.10
289.80
278.95
288.65
288.65
13,512,719
Oct 1, 2026
280.00
281.30
273.35
279.40
279.40
15,258,191
Sep 30, 2026
281.00
287.05
280.10
283.50
283.50
11,539,983
Sep 29, 2026
279.00
281.40
272.20
280.95
280.95
18,903,507
Sep 28, 2026
290.45
291.20
280.20
281.75
281.75
14,063,134
Sep 25, 2026
297.00
297.70
288.00
290.45
290.45
22,634,929
Sep 24, 2026
299.80
300.95
295.00
295.00
295.00
9,126,313
Sep 23, 2026
300.10
302.65
298.70
300.50
300.50
4,683,895
Sep 22, 2026
302.10
302.80
298.50
300.05
300.05
6,935,097
Sep 21, 2026
303.80
303.80
299.10
301.65
301.65
8,488,497
Sep 18, 2026
309.60
310.00
301.50
303.80
303.80
18,037,112
Sep 17, 2026
301.00
319.80
299.75
314.50
314.50
11,903,808
Sep 16, 2026
304.25
306.00
299.30
301.00
301.00
12,264,774
Sep 15, 2026
320.00
320.15
303.50
303.60
303.60
19,003,987
Sep 11, 2026
299.75
304.40
296.50
301.10
301.10
7,683,193
Sep 10, 2026
303.00
304.00
300.05
300.50
300.50
7,512,877
Sep 9, 2026
306.45
306.45
300.80
303.00
303.00
6,971,556
Sep 8, 2026
306.10
306.65
302.45
306.45
306.45
6,921,996
Sep 7, 2026
311.50
312.00
307.00
307.00
307.00
6,493,351
Sep 4, 2026
312.00
315.50
310.65
311.50
311.50
4,010,174
Sep 3, 2026
314.00
314.25
309.60
312.00
312.00
5,195,643
Sep 2, 2026
307.70
312.95
305.65
312.75
312.75
6,667,459
Sep 1, 2026
317.20
317.30
308.95
310.00
310.00
8,951,324
Aug 31, 2026
318.40
318.90
308.85
308.85
308.85
9,986,158
Aug 28, 2026
317.50
319.40
313.30
319.40
319.40
5,852,894
Aug 27, 2026
315.00
319.60
314.15
316.00
316.00
8,028,070
Aug 26, 2026
316.00
316.40
313.10
313.10
313.10
5,791,487
Aug 25, 2026
314.90
314.90
310.55
314.25
314.25
10,984,458
Aug 24, 2026
318.80
319.65
312.60
314.40
314.40
8,545,165
Aug 21, 2026
321.50
322.40
316.90
317.90
317.90
10,824,328
Aug 20, 2026
323.40
324.55
318.45
320.25
320.25
10,475,953
Aug 19, 2026
323.85
324.00
320.20
321.30
321.30
5,659,002
Aug 18, 2026
330.50
331.70
322.80
322.80
322.80
9,865,820
Aug 17, 2026
334.00
334.20
329.05
330.20
330.20
7,337,847
Aug 14, 2026
329.00
337.75
329.00
334.50
334.50
31,933,028
Aug 13, 2026
343.50
351.55
342.45
349.60
349.60
9,528,820
Aug 12, 2026
348.40
351.25
334.20
343.00
343.00
22,384,343
Aug 11, 2026
345.50
348.70
344.25
347.60
347.60
4,864,857
Aug 10, 2026
347.00
351.40
344.60
347.10
347.10
5,233,700
Aug 7, 2026
345.00
349.80
343.65
347.00
347.00
4,274,035
Aug 6, 2026
349.00
349.00
343.00
345.35
345.35
5,218,339
Aug 5, 2026
349.00
353.20
346.40
349.80
349.80
7,110,154
Aug 4, 2026
348.95
349.55
345.00
348.55
348.55
8,003,110
Aug 3, 2026
344.50
350.45
343.50
349.30
349.30
12,027,810
Jul 31, 2026
335.55
341.95
334.50
339.75
339.75
8,527,463
Jul 30, 2026
328.20
335.00
328.05
334.20
334.20
6,078,600
Jul 29, 2026
326.00
330.50
325.35
329.80
329.80
7,220,810
Jul 28, 2026
327.00
327.35
322.80
324.40
324.40
6,650,930
Jul 27, 2026
326.75
329.05
326.10
327.65
327.65
4,777,294
Jul 24, 2026
321.00
325.75
318.25
323.80
323.80
7,171,058
Jul 23, 2026
326.95
328.50
323.80
324.30
324.30
6,985,396
Jul 22, 2026
333.80
334.60
327.10
327.70
327.70
8,609,616
Jul 21, 2026
336.10
337.65
331.80
333.80
333.80
5,847,490
Jul 20, 2026
335.50
337.60
332.45
336.45
336.45
7,562,963
Jul 17, 2026
332.10
336.80
330.20
335.60
335.60
7,785,825
Jul 16, 2026
334.65
339.20
331.30
331.80
331.80
8,194,443
Jul 15, 2026
335.00
335.10
330.80
333.00
333.00
7,144,390
Jul 14, 2026
340.05
340.75
332.55
333.35
333.35
8,043,834
Jul 13, 2026
339.35
344.00
334.40
342.25
342.25
8,402,444
Jul 10, 2026
334.55
340.25
333.65
337.95
337.95
19,331,002
Jul 9, 2026
332.90
334.60
330.00
331.50
331.50
11,549,474
Jul 8, 2026
340.95
341.40
330.75
332.05
332.05
10,789,766
Jul 7, 2026
348.80
348.80
341.70
342.30
342.30
7,428,187
Jul 6, 2026
345.50
348.65
341.60
347.05
347.05
4,980,867
Jul 3, 2026
346.50
347.55
341.00
344.10
344.10
12,651,872
Jul 2, 2026
351.15
351.25
345.00
345.95
345.95
10,423,984
Jul 1, 2026
353.50
354.60
346.50
347.80
347.80
12,059,086
Jun 30, 2026
348.00
356.40
343.30
352.20
352.20
17,609,242
Jun 29, 2026
350.00
354.45
343.40
345.05
345.05
11,882,122
Jun 25, 2026
352.30
360.50
351.00
353.20
353.20
15,424,509
Jun 24, 2026
355.00
356.80
348.00
349.70
349.70
12,569,135
Jun 23, 2026
361.50
361.90
350.10
354.55
354.55
16,257,406
Jun 22, 2026
362.00
370.50
360.00
361.50
361.50
15,447,905
Jun 19, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
363.75
363.75
356.50
359.50
359.50
11,928,855
Jun 18, 2026
363.90
366.25
359.15
364.65
361.65
22,656,468
Jun 17, 2026
395.50
395.60
355.00
360.95
357.98
51,987,488
Jun 16, 2026
398.30
398.65
387.55
393.60
390.36
6,432,360
Jun 15, 2026
398.20
407.80
395.25
396.40
393.14
11,097,635
Jun 12, 2026
380.25
392.95
379.00
390.00
386.79
7,787,586
Jun 11, 2026
375.00
378.40
372.35
375.90
372.81
6,508,792
Jun 10, 2026
388.00
388.80
380.00
381.00
377.87
7,251,442
Jun 9, 2026
393.95
395.45
386.80
387.80
384.61
8,550,946
Jun 8, 2026
392.00
392.90
387.00
389.00
385.80
7,585,986
Jun 5, 2026
401.00
403.05
393.60
397.80
394.53
9,554,051
Jun 4, 2026
396.20
401.20
391.00
399.70
396.41
12,067,304
Jun 3, 2026
392.05
399.80
384.85
398.15
394.87
8,638,483
Jun 2, 2026
379.60
391.90
377.30
390.20
386.99
12,789,321
Jun 1, 2026
395.00
398.85
383.85
384.90
381.73
8,626,860
May 29, 2026
400.95
408.00
390.70
393.90
390.66
31,210,075
May 27, 2026
385.80
404.00
383.70
400.95
397.65
16,294,686
May 26, 2026
373.75
387.30
371.80
385.60
382.43
21,346,890
May 25, 2026
366.15
374.30
366.15
373.25
370.18
10,356,089
May 22, 2026
364.50
365.65
361.75
363.35
360.36
6,934,910
May 21, 2026
364.00
366.00
359.00
361.35
358.38
10,834,385
May 20, 2026
358.65
365.00
356.10
361.25
358.28
9,875,276
May 19, 2026
352.90
365.80
352.90
361.20
358.23
15,119,605
May 18, 2026
354.80
358.25
351.10
353.15
350.24
10,409,685
May 15, 2026
352.00
366.95
352.00
356.55
353.62
51,689,818
May 14, 2026
340.05
340.60
333.65
338.75
335.96
7,975,089
May 13, 2026
335.00
342.40
334.00
336.85
334.08
5,692,558
May 12, 2026
343.85
345.70
336.00
336.85
334.08
5,758,949
May 11, 2026
352.30
352.30
345.20
346.00
343.15
4,283,236
May 8, 2026
356.00
357.45
353.70
355.45
352.53
4,615,800
May 7, 2026
360.20
361.45
357.05
359.25
356.29
6,975,162
May 6, 2026
345.35
358.95
343.65
358.15
355.20
11,036,464
May 5, 2026
341.90
344.00
339.00
340.15
337.35
6,084,755
May 4, 2026
338.40
345.90
338.00
343.05
340.23
7,734,863
Apr 30, 2026
352.00
352.00
337.50
341.55
338.74
12,670,807
Apr 29, 2026
351.00
363.65
351.00
352.70
349.80
10,581,537
Apr 28, 2026
354.35
356.00
349.35
350.80
347.91
7,247,106
Apr 27, 2026
351.00
356.80
350.25
354.35
351.43
9,713,765
Apr 24, 2026
353.65
355.85
347.50
350.50
347.62
5,722,477
Apr 23, 2026
359.95
361.20
350.00
351.95
349.05
11,374,109
Apr 22, 2026
355.45
367.95
353.40
361.85
358.87
14,994,313
Apr 21, 2026
354.00
358.90
353.45
355.90
352.97
5,922,373
Apr 20, 2026
357.30
359.80
352.50
355.70
352.77
7,216,605
Apr 17, 2026
352.05
361.35
352.00
360.10
357.14
7,314,044
Apr 16, 2026
360.00
360.00
354.10
356.30
353.37
6,871,023
Apr 15, 2026
352.05
362.10
349.25
357.90
354.96
12,495,093
Apr 13, 2026
332.00
346.80
332.00
345.50
342.66
13,113,105
Apr 10, 2026
336.60
343.80
335.00
342.60
339.78
10,666,149
Apr 9, 2026
334.50
339.20
330.45
333.25
330.51
11,110,200
Apr 8, 2026
321.00
337.00
318.95
334.75
332.00
20,930,060
Apr 7, 2026
306.50
309.35
301.85
308.70
306.16
8,543,428
Apr 6, 2026
303.30
308.10
299.85
307.40
304.87
6,425,909
Apr 2, 2026
298.00
304.30
295.05
303.30
300.80
9,098,035
Apr 1, 2026
310.00
310.00
302.05
302.95
300.46
8,911,554
Mar 30, 2026
297.25
303.50
294.30
296.20
293.76
16,410,266
Mar 27, 2026
312.50
312.85
301.05
303.20
300.71
19,009,638
Mar 25, 2026
316.00
322.25
314.60
317.95
315.33
7,857,557
Mar 24, 2026
312.95
314.20
305.50
311.20
308.64
8,524,890
Mar 23, 2026
311.05
311.05
303.50
305.25
302.74
10,816,349
Mar 20, 2026
311.00
316.90
310.80
314.10
311.52
13,905,760
Mar 19, 2026
318.00
318.95
307.50
309.30
306.76
10,146,164
Mar 18, 2026
321.00
330.20
319.90
324.75
322.08
7,533,727
Mar 17, 2026
315.00
321.00
313.00
319.20
316.57
7,953,108
Mar 16, 2026
313.00
316.45
306.90
314.40
311.81
10,394,023
Mar 13, 2026
323.00
324.15
308.50
314.10
311.52
17,073,811
Mar 12, 2026
332.50
333.00
323.35
324.55
321.88
9,707,654
Mar 11, 2026
344.80
347.00
334.65
335.35
332.59
5,949,596
Mar 10, 2026
338.00
345.80
334.25
345.20
342.36
13,770,080
Mar 9, 2026
342.00
342.90
328.65
332.00
329.27
17,240,937
Mar 6, 2026
354.00
354.35
349.35
350.75
347.86
6,929,668
Mar 5, 2026
353.10
357.15
347.95
355.15
352.23
10,574,236
Mar 4, 2026
363.15
363.90
350.10
351.20
348.31
17,733,124
Mar 2, 2026
358.00
378.40
355.50
370.60
367.55
11,804,909
Feb 27, 2026
393.65
394.05
380.95
382.65
379.50
15,951,041
Feb 26, 2026
381.70
393.30
380.10
391.55
388.33
14,697,484
Feb 25, 2026
378.00
385.60
376.10
381.85
378.71
7,748,663
Feb 24, 2026
376.85
380.30
371.65
377.55
374.44
7,213,746
Feb 23, 2026
378.80
384.00
376.05
379.95
376.82
11,701,520
Feb 20, 2026
375.70
379.70
374.50
378.00
374.89
6,324,165
Feb 19, 2026
381.95
386.80
374.00
375.70
372.61
6,910,527
Feb 18, 2026
382.85
385.50
379.00
382.85
379.70
4,796,850
Feb 17, 2026
376.10
383.60
373.55
382.85
379.70
7,843,059
Feb 16, 2026
378.30
379.60
375.10
377.25
374.15
5,004,467
Feb 13, 2026
379.00
387.50
374.40
380.25
377.12
15,565,868
Feb 12, 2026
385.00
386.90
380.15
383.45
380.30
8,324,442
Feb 11, 2026
382.50
387.35
382.10
384.70
381.54
10,933,658
Feb 10, 2026
378.00
382.50
376.75
379.35
376.23
8,921,719
Feb 9, 2026
370.30
379.90
369.60
377.40
374.30
8,800,284
Feb 6, 2026
365.00
381.80
361.00
369.50
366.46
23,116,970
Feb 5, 2026
375.00
375.60
364.30
374.15
371.07
14,013,838
Feb 4, 2026
372.50
377.60
368.45
375.45
372.36
10,142,353
Feb 3, 2026
381.15
384.60
366.00
372.05
368.99
16,720,225
Feb 2, 2026
344.65
364.50
341.10
362.90
359.91
19,654,613
Jan 30, 2026
350.80
353.00
348.40
350.05
347.17
9,910,289
Jan 29, 2026
340.50
352.65
335.60
351.80
348.91
13,586,977
Jan 28, 2026
341.90
346.60
337.05
340.45
337.65
9,425,163
Jan 27, 2026
340.00
345.00
335.90
340.55
337.75
12,510,469
Jan 23, 2026
347.10
351.00
342.15
344.45
341.62
8,354,700
Jan 22, 2026
344.45
351.75
343.10
347.30
344.44
10,714,263
Jan 21, 2026
336.00
343.70
335.95
339.25
336.46
9,873,473
Jan 20, 2026
344.85
346.60
336.75
337.85
335.07
11,541,904
Jan 19, 2026
353.60
353.60
338.35
344.00
341.17
14,364,958
Jan 16, 2026
349.70
359.70
349.65
353.60
350.69
10,735,620
Jan 15, 2026
349.80
349.80
349.80
349.80
346.92
-
Jan 14, 2026
349.00
354.00
347.10
349.80
346.92
6,249,594
Jan 13, 2026
350.65
351.90
345.60
349.75
346.87
7,527,115
Jan 12, 2026
352.95
354.15
347.65
350.55
347.67
9,771,562
Jan 9, 2026
358.00
359.75
352.20
354.15
351.24
8,018,768
Jan 8, 2026
363.30
365.35
358.00
359.45
356.49
7,353,203
Jan 7, 2026
367.05
367.25
359.20
363.35
360.36
10,682,229
Jan 6, 2026
371.50
371.50
360.00
368.90
365.87
17,493,345
Jan 5, 2026
370.35
375.00
369.10
373.55
370.48
9,591,926
Jan 2, 2026
369.20
372.90
368.55
370.35
367.30
7,077,536
Jan 1, 2026
368.85
371.00
365.55
367.55
364.53
7,214,281
Dec 31, 2025
361.75
368.50
360.65
367.35
364.33
10,439,184
Dec 30, 2025
358.60
363.95
358.45
361.75
358.77
13,807,060
Dec 29, 2025
358.50
362.80
357.85
358.60
355.65
10,050,266
Dec 26, 2025
359.20
360.40
354.70
358.80
355.85
8,589,856
Dec 24, 2025
364.00
364.90
358.55
359.20
356.24
9,212,351
Dec 23, 2025
361.00
366.75
357.65
363.25
360.26
11,885,576
Dec 22, 2025
356.25
360.95
353.60
359.15
356.20
10,798,315
Dec 19, 2025
347.40
354.80
347.00
352.65
349.75
74,052,760
Dec 18, 2025
346.35
347.45
337.70
345.80
342.96
15,417,506
Dec 17, 2025
346.45
350.00
345.40
346.35
343.50
7,045,390
Dec 16, 2025
347.15
349.35
343.90
345.45
342.61
8,391,226
Dec 15, 2025
347.45
348.75
343.05
347.15
344.29
8,169,383
Dec 12, 2025
348.00
349.35
344.75
347.45
344.59
7,241,621
Dec 11, 2025
343.40
348.20
341.40
346.65
343.80
6,756,893
Dec 10, 2025
347.00
347.50
341.95
343.40
340.57
8,705,054
Dec 9, 2025
348.50
348.65
341.70
344.70
341.86
9,143,402
Dec 8, 2025
353.95
356.20
345.80
348.30
345.43
7,186,158
Dec 5, 2025
355.00
356.55
353.00
353.60
350.69
5,667,381
Dec 4, 2025
357.00
359.50
354.30
356.45
353.52
9,173,145
Dec 3, 2025
361.70
361.70
354.10
356.85
353.91
9,504,331
Dec 2, 2025
364.00
364.00
359.60
361.75
358.77
8,576,018
Dec 1, 2025
359.00
365.00
358.70
363.80
360.81
12,714,139
Nov 28, 2025
358.00
359.75
355.10
356.80
353.86
10,905,212
Nov 27, 2025
362.00
362.80
356.45
357.80
354.86
8,871,759
Nov 26, 2025
354.45
362.85
354.30
359.25
356.29
13,130,211
Nov 25, 2025
358.00
358.10
352.00
352.45
349.55
12,577,566
Nov 24, 2025
362.50
362.85
356.80
358.30
355.35
12,671,925
Nov 21, 2025
359.00
364.25
358.00
362.25
359.27
10,829,322
Nov 20, 2025
362.00
364.40
359.25
359.80
356.84
15,999,034
Nov 19, 2025
371.20
371.25
360.35
360.85
357.88
17,854,517
Nov 18, 2025
373.10
374.00
369.15
371.30
368.25
17,484,757
Nov 17, 2025
380.00
380.00
363.00
372.70
369.63
32,393,346
Nov 14, 2025
397.95
399.60
387.30
391.20
387.98
21,834,856
Nov 13, 2025
404.00
404.00
397.40
397.95
394.68
13,165,727
Nov 12, 2025
407.60
411.40
401.90
402.15
398.84
12,940,220
Nov 11, 2025
412.55
413.70
402.65
407.60
404.25
8,120,946
Nov 10, 2025
406.00
412.95
406.00
410.45
407.07
7,913,640
Nov 7, 2025
406.70
407.20
401.45
405.70
402.36
6,930,046
Nov 6, 2025
407.15
409.70
405.40
407.85
404.49
6,862,359
Nov 4, 2025
417.40
417.50
405.10
406.50
403.16
8,889,004
Nov 3, 2025
414.00
417.85
410.10
417.00
413.57
8,952,229
Oct 31, 2025
414.05
417.50
409.05
410.00
406.63
8,012,169
Oct 30, 2025
412.70
419.00
408.10
412.45
409.06
8,783,965
