Skip to main content
TVS Motor Company Limited (BOM:532343)
India flag India · Delayed Price · Currency is INR
3,664.75
+17.65 (0.48%)
At close: Dec 5, 2025

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20253,489.953,534.403,445.303,502.803,502.800.37%11,920
Oct 10, 20253,471.853,521.003,468.653,489.853,489.850.02%9,939
Oct 9, 20253,550.003,550.003,447.603,489.003,489.000.22%10,358
Oct 8, 20253,525.103,534.903,476.703,481.203,481.20-0.82%5,160
Oct 7, 20253,497.553,541.253,493.303,509.903,509.90-0.02%7,523
Oct 6, 20253,460.053,521.103,430.753,510.753,510.751.60%27,988
Oct 3, 20253,468.803,468.803,367.503,455.553,455.55-0.04%12,676
Oct 1, 20253,400.003,480.003,400.003,456.953,456.950.52%11,885
Sep 30, 20253,465.003,465.003,403.053,439.003,439.00-0.09%8,557
Sep 29, 20253,430.253,451.003,390.503,442.153,442.150.85%11,597
Sep 26, 20253,479.553,479.553,392.003,413.203,413.200.21%17,038
Sep 25, 20253,448.203,461.853,398.903,406.053,406.05-1.33%103,433
Sep 24, 20253,509.853,513.303,441.503,451.953,451.95-1.75%13,626
Sep 23, 20253,520.053,599.003,500.003,513.503,513.50-0.34%15,271
Sep 22, 20253,559.803,569.553,520.703,525.553,525.55-0.15%16,687
Sep 19, 20253,557.753,557.753,515.603,530.853,530.85-0.45%13,266
Sep 18, 20253,539.803,553.053,490.353,546.753,546.751.38%10,151
Sep 17, 20253,500.403,524.953,494.453,498.403,498.40-0.03%6,844
Sep 16, 20253,489.803,523.303,484.553,499.453,499.450.64%7,086
Sep 15, 20253,505.853,528.303,469.203,477.103,477.10-0.49%14,450
Sep 12, 20253,512.203,556.853,480.003,494.303,494.30-0.49%8,839
Sep 11, 20253,475.203,525.753,455.103,511.453,511.450.46%105,402
Sep 10, 20253,594.053,594.053,480.553,495.503,495.50-1.97%109,061
Sep 9, 20253,605.553,605.553,545.753,565.903,565.90-0.67%101,112
Sep 8, 20253,477.103,603.153,477.103,590.103,590.103.25%44,799
Sep 5, 20253,460.003,481.503,450.003,476.953,476.951.28%11,942
Sep 4, 20253,543.053,543.053,424.803,432.903,432.900.96%25,285
Sep 3, 20253,380.203,413.553,352.153,400.103,400.100.95%12,368
Sep 2, 20253,378.253,395.203,333.253,368.053,368.050.36%10,678
Sep 1, 20253,283.103,372.003,281.203,356.003,356.002.39%32,372
Aug 29, 20253,255.403,313.003,241.603,277.803,277.800.69%11,842
Aug 28, 20253,283.053,333.503,247.353,255.403,255.40-0.48%12,065
Aug 26, 20253,284.803,296.253,252.153,271.203,271.20-0.42%18,523
Aug 25, 20253,305.253,315.253,260.753,285.053,285.05-0.31%26,506
Aug 22, 20253,281.053,305.003,274.803,295.203,295.200.47%16,042
Aug 21, 20253,240.203,306.753,229.853,279.853,279.851.52%62,610
Aug 20, 20253,274.703,274.703,222.003,230.653,230.65-0.67%58,215
Aug 19, 20253,220.253,257.853,208.453,252.403,252.401.00%57,807
Aug 18, 20253,150.053,254.453,130.303,220.253,220.256.58%135,546
Aug 14, 20253,049.703,049.702,985.253,021.303,021.300.05%60,731
Aug 13, 20252,992.353,043.652,961.803,019.853,019.851.86%337,189
Aug 12, 20252,986.503,000.902,956.102,964.752,964.75-0.55%8,161
Aug 11, 20252,999.452,999.452,953.902,981.152,981.150.42%10,114
Aug 8, 20252,993.953,020.002,960.202,968.802,968.80-1.49%17,194
Aug 7, 20252,950.003,020.002,938.203,013.753,013.752.08%68,490
Aug 6, 20252,996.753,002.852,945.102,952.252,952.25-1.02%18,637
Aug 5, 20252,960.102,988.002,915.002,982.802,982.801.39%22,697
Aug 4, 20252,870.452,967.002,870.452,941.802,941.802.90%85,485
Aug 1, 20252,803.202,882.352,799.302,858.802,858.802.02%109,616
Jul 31, 20252,762.902,845.002,757.002,802.102,802.100.37%32,555
Jul 30, 20252,808.502,824.002,754.802,791.702,791.70-0.49%80,165
Jul 29, 20252,788.552,824.952,786.002,805.502,805.500.22%42,312
Jul 28, 20252,750.202,830.952,750.202,799.402,799.400.88%45,185
Jul 25, 20252,800.052,800.052,730.002,774.852,774.85-0.80%17,137
Jul 24, 20252,810.052,826.852,784.002,797.302,797.30-0.19%17,926
Jul 23, 20252,800.152,834.852,791.802,802.652,802.650.20%10,683
Jul 22, 20252,843.452,843.452,787.702,797.002,797.00-1.35%6,304
Jul 21, 20252,850.202,884.802,830.852,835.352,835.35-0.50%21,708
Jul 18, 20252,897.952,897.952,845.952,849.502,849.50-1.01%8,231
Jul 17, 20252,880.252,910.002,872.202,878.502,878.50-0.67%7,765
Jul 16, 20252,885.152,901.502,863.702,897.852,897.850.44%10,241
Jul 15, 20252,805.002,901.802,801.902,885.052,885.052.97%47,092
Jul 14, 20252,750.052,807.402,750.052,801.902,801.901.78%8,779