Skip to main content
TVS Motor Company Limited (BOM:532343)
India flag India · Delayed Price · Currency is INR
3,627.55
-154.10 (-4.07%)
At close: Mar 9, 2026

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,700.003,703.803,579.203,627.553,627.55-4.07%55,764
Mar 6, 20263,800.003,825.553,768.003,781.653,781.65-1.01%20,465
Mar 5, 20263,770.953,833.003,734.803,820.053,820.051.96%18,476
Mar 4, 20263,722.053,765.603,646.703,746.803,746.80-1.71%30,414
Mar 2, 20263,772.903,906.603,749.653,811.853,811.85-1.49%22,792
Feb 27, 20263,956.953,967.803,854.853,869.653,869.65-2.14%12,581
Feb 26, 20263,950.003,970.003,919.753,954.203,954.200.57%23,645
Feb 25, 20263,850.553,944.903,802.003,931.953,931.952.94%36,249
Feb 24, 20263,826.253,837.403,742.103,819.503,819.50-0.26%22,898
Feb 23, 20263,817.503,895.003,817.503,829.603,829.600.33%15,543
Feb 20, 20263,824.703,863.103,794.053,816.903,816.90-0.27%5,362
Feb 19, 20263,899.953,899.953,819.853,827.153,827.15-1.46%14,295
Feb 18, 20263,881.003,899.003,855.003,883.753,883.750.13%8,457
Feb 17, 20263,846.553,882.403,793.003,878.653,878.651.88%5,104
Feb 16, 20263,873.803,888.003,800.003,806.903,806.90-1.49%9,456
Feb 13, 20263,879.753,893.003,832.303,864.503,864.50-0.44%18,005
Feb 12, 20263,882.503,903.003,854.653,881.653,881.650.43%15,245
Feb 11, 20263,791.603,888.903,763.653,864.853,864.852.70%44,282
Feb 10, 20263,759.553,778.053,745.253,763.253,763.250.01%10,442
Feb 9, 20263,780.003,783.003,720.003,762.953,762.950.01%18,127
Feb 6, 20263,680.753,775.003,668.003,762.553,762.551.32%8,296
Feb 5, 20263,712.653,734.853,693.003,713.553,713.55-0.37%7,727
Feb 4, 20263,749.903,774.603,710.003,727.353,727.350.07%6,907
Feb 3, 20263,798.953,805.003,700.003,724.803,724.802.17%15,818
Feb 2, 20263,593.603,653.003,562.003,645.653,645.651.63%6,739
Feb 1, 20263,690.003,690.003,514.803,587.253,587.25-2.60%23,920
Jan 30, 20263,659.053,710.703,630.003,683.003,683.000.80%14,395
Jan 29, 20263,739.803,763.053,605.003,653.753,653.75-1.75%25,066
Jan 28, 20263,581.003,749.853,497.853,719.003,719.004.31%53,866
Jan 27, 20263,590.153,591.003,508.003,565.303,565.300.45%8,678
Jan 23, 20263,567.203,614.003,535.353,549.253,549.25-0.50%11,394
Jan 22, 20263,615.153,663.003,547.103,567.203,567.20-0.96%10,239
Jan 21, 20263,591.103,610.003,523.053,601.953,601.95-0.40%24,935
Jan 20, 20263,704.503,718.003,595.603,616.453,616.45-2.33%15,808
Jan 19, 20263,669.653,710.303,635.003,702.653,702.650.97%7,111
Jan 16, 20263,693.253,718.003,640.803,667.203,667.20-0.56%9,078
Jan 14, 20263,701.153,751.903,681.203,687.903,687.90-1.68%5,495
Jan 13, 20263,754.103,771.003,699.953,750.853,750.85-0.06%5,600
Jan 12, 20263,761.753,771.003,654.703,753.103,753.10-0.26%21,012
Jan 9, 20263,796.353,848.003,752.853,762.953,762.95-0.95%9,788
Jan 8, 20263,830.753,850.353,792.003,798.853,798.85-1.06%14,154
Jan 7, 20263,850.203,881.553,821.003,839.503,839.50-0.74%10,625
Jan 6, 20263,879.703,882.603,835.353,868.053,868.050.13%6,318
Jan 5, 20263,860.953,908.953,843.003,862.853,862.850.20%30,635
Jan 2, 20263,840.003,898.953,825.003,855.253,855.251.67%51,348
Jan 1, 20263,752.003,798.503,725.903,792.003,792.001.95%27,548
Dec 31, 20253,658.753,724.903,642.003,719.453,719.452.24%16,632
Dec 30, 20253,581.503,653.003,551.353,637.803,637.801.82%10,416
Dec 29, 20253,612.603,662.953,569.703,572.803,572.80-1.64%8,121
Dec 26, 20253,653.653,675.003,626.003,632.453,632.45-0.92%8,073
Dec 24, 20253,685.753,715.353,652.503,666.053,666.05-0.53%3,403
Dec 23, 20253,710.103,710.103,676.853,685.753,685.75-0.60%4,597
Dec 22, 20253,667.203,732.303,667.203,708.003,708.001.13%17,808
Dec 19, 20253,588.603,674.003,588.603,666.703,666.702.18%60,620
Dec 18, 20253,650.353,650.353,563.003,588.403,588.40-1.39%85,778
Dec 17, 20253,618.253,658.003,618.253,638.803,638.800.57%26,331
Dec 16, 20253,639.403,644.803,597.303,618.253,618.25-0.58%5,325
Dec 15, 20253,662.703,662.703,590.203,639.403,639.40-0.38%3,518
Dec 12, 20253,642.703,658.353,624.003,653.103,653.100.43%10,598
Dec 11, 20253,605.003,642.303,593.003,637.603,637.600.90%5,453
Dec 10, 20253,649.653,654.003,593.603,605.253,605.25-0.25%3,341
Dec 9, 20253,598.503,622.003,543.303,614.303,614.300.06%5,204
Dec 8, 20253,682.053,682.053,591.003,612.003,612.00-1.44%8,423
Dec 5, 20253,645.003,686.853,629.803,664.753,664.750.48%15,142
Dec 4, 20253,631.653,675.003,624.353,647.103,647.100.43%14,824
Dec 3, 20253,674.453,674.503,608.153,631.603,631.60-1.05%11,841
Dec 2, 20253,665.003,684.553,643.053,670.303,670.300.21%27,052
Dec 1, 20253,542.753,667.703,542.753,662.503,662.503.67%90,566
Nov 28, 20253,510.353,568.953,509.003,532.953,532.950.42%23,354
Nov 27, 20253,548.953,574.103,502.653,518.053,518.05-0.59%24,453
Nov 26, 20253,448.003,542.803,437.003,538.853,538.852.68%14,372
Nov 25, 20253,438.703,475.003,438.703,446.553,446.550.23%3,421
Nov 24, 20253,454.003,465.803,426.003,438.653,438.65-0.04%8,223
Nov 21, 20253,483.953,484.003,432.003,440.003,440.00-1.31%83,554
Nov 20, 20253,508.953,508.953,465.803,485.803,485.800.22%16,341
Nov 19, 20253,471.053,504.703,452.003,478.253,478.25-0.01%6,136
Nov 18, 20253,473.853,498.003,464.503,478.653,478.650.04%24,643
Nov 17, 20253,397.903,481.003,390.303,477.153,477.152.71%12,352
Nov 14, 20253,450.003,471.353,368.703,385.553,385.55-1.90%20,581
Nov 13, 20253,450.003,475.003,444.353,451.003,451.00-0.05%5,013
Nov 12, 20253,480.003,491.003,445.003,452.603,452.60-0.49%5,376
Nov 11, 20253,493.003,504.703,447.653,469.553,469.55-0.61%11,913
Nov 10, 20253,464.903,504.253,456.053,490.903,490.900.93%14,389
Nov 7, 20253,412.103,468.453,342.103,458.603,458.600.39%15,412
Nov 6, 20253,483.803,517.003,412.003,445.303,445.30-1.25%17,719
Nov 4, 20253,510.003,530.103,456.003,488.953,488.95-0.66%31,340
Nov 3, 20253,508.353,533.203,488.003,512.253,512.250.13%5,592
Oct 31, 20253,500.003,545.753,495.003,507.703,507.700.48%11,612
Oct 30, 20253,509.853,536.703,483.003,491.003,491.00-0.29%18,898
Oct 29, 20253,615.953,616.003,488.353,501.103,501.10-1.52%180,898
Oct 28, 20253,669.753,679.903,525.103,555.003,555.00-2.31%50,212
Oct 27, 20253,610.203,643.953,607.803,639.053,639.051.09%9,825
Oct 24, 20253,575.203,638.703,575.203,599.803,599.80-11,772
Oct 23, 20253,700.003,703.953,583.153,599.903,599.90-1.51%9,747
Oct 21, 20253,550.053,680.653,550.053,655.003,655.000.04%6,144
Oct 20, 20253,695.003,700.003,637.303,653.703,653.700.04%11,283
Oct 17, 20253,580.003,658.503,580.003,652.403,652.402.09%27,774
Oct 16, 20253,597.853,631.953,558.503,577.503,577.500.08%16,818
Oct 15, 20253,505.153,578.403,505.153,574.553,574.552.03%14,356
Oct 14, 20253,537.553,537.553,476.603,503.403,503.400.02%5,415