Skip to main content
TVS Motor Company Limited (BOM:532343)
India flag India · Delayed Price · Currency is INR
3,496.75
-56.45 (-1.59%)
At close: Apr 28, 2026

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,560.003,564.003,483.203,496.753,496.75-1.59%21,988
Apr 27, 20263,510.153,563.653,483.253,553.203,553.201.75%26,616
Apr 24, 20263,515.003,538.553,465.003,492.153,492.15-0.24%23,295
Apr 23, 20263,640.003,640.003,483.003,500.453,500.45-4.33%498,713
Apr 22, 20263,725.003,771.453,650.003,659.053,659.05-2.48%16,328
Apr 21, 20263,789.703,808.253,746.603,752.253,752.25-0.32%11,435
Apr 20, 20263,730.453,782.603,701.003,764.453,764.450.56%24,369
Apr 17, 20263,786.003,786.003,724.003,743.603,743.60-0.19%18,451
Apr 16, 20263,820.003,820.003,740.003,750.603,750.60-0.92%59,540
Apr 15, 20263,811.753,826.803,747.053,785.303,785.301.28%17,460
Apr 13, 20263,795.603,795.603,713.253,737.303,737.30-2.64%14,034
Apr 10, 20263,736.353,849.003,736.353,838.653,838.652.96%24,409
Apr 9, 20263,709.903,769.453,665.003,728.153,728.150.82%35,263
Apr 8, 20263,648.953,735.503,578.403,697.853,697.856.59%94,536
Apr 7, 20263,484.003,484.003,408.503,469.103,469.10-0.47%11,754
Apr 6, 20263,474.153,502.953,410.203,485.653,485.652.81%34,588
Apr 2, 20263,419.853,419.853,294.603,390.403,390.40-1.00%47,874
Apr 1, 20263,412.153,501.253,393.903,424.803,424.801.75%55,604
Mar 30, 20263,405.003,411.353,353.453,365.803,365.80-2.26%19,009
Mar 27, 20263,532.653,532.653,436.903,443.753,431.75-2.80%24,842
Mar 25, 20263,516.503,588.803,501.903,542.803,530.451.76%29,635
Mar 24, 20263,469.953,500.003,411.053,481.653,469.522.07%22,373
Mar 23, 20263,440.003,440.003,382.003,411.053,399.16-1.48%31,000
Mar 20, 20263,478.553,532.053,450.153,462.453,450.380.36%11,573
Mar 19, 20263,524.153,524.153,421.303,449.953,437.93-3.42%14,879
Mar 18, 20263,531.453,580.003,500.853,572.003,559.552.14%23,005
Mar 17, 20263,399.253,500.003,355.003,497.203,485.013.66%102,724
Mar 16, 20263,328.103,390.403,287.153,373.753,361.991.44%35,423
Mar 13, 20263,408.553,408.553,285.003,326.003,314.41-2.78%25,940
Mar 12, 20263,560.553,560.603,405.053,421.053,409.13-4.97%37,981
Mar 11, 20263,762.053,796.753,591.053,600.053,587.51-4.89%87,252
Mar 10, 20263,655.803,791.103,655.803,785.253,772.064.35%13,586
Mar 9, 20263,700.003,703.803,579.203,627.553,614.91-4.07%55,764
Mar 6, 20263,800.003,825.553,768.003,781.653,768.47-1.01%20,465
Mar 5, 20263,770.953,833.003,734.803,820.053,806.741.96%18,476
Mar 4, 20263,722.053,765.603,646.703,746.803,733.74-1.71%30,414
Mar 2, 20263,772.903,906.603,749.653,811.853,798.57-1.49%22,792
Feb 27, 20263,956.953,967.803,854.853,869.653,856.17-2.14%12,581
Feb 26, 20263,950.003,970.003,919.753,954.203,940.420.57%23,645
Feb 25, 20263,850.553,944.903,802.003,931.953,918.252.94%36,249
Feb 24, 20263,826.253,837.403,742.103,819.503,806.19-0.26%22,898
Feb 23, 20263,817.503,895.003,817.503,829.603,816.260.33%15,543
Feb 20, 20263,824.703,863.103,794.053,816.903,803.60-0.27%5,362
Feb 19, 20263,899.953,899.953,819.853,827.153,813.81-1.46%14,295
Feb 18, 20263,881.003,899.003,855.003,883.753,870.220.13%8,457
Feb 17, 20263,846.553,882.403,793.003,878.653,865.131.88%5,104
Feb 16, 20263,873.803,888.003,800.003,806.903,793.63-1.49%9,456
Feb 13, 20263,879.753,893.003,832.303,864.503,851.03-0.44%18,005
Feb 12, 20263,882.503,903.003,854.653,881.653,868.120.43%15,245
Feb 11, 20263,791.603,888.903,763.653,864.853,851.382.70%44,282
Feb 10, 20263,759.553,778.053,745.253,763.253,750.140.01%10,442
Feb 9, 20263,780.003,783.003,720.003,762.953,749.840.01%18,127
Feb 6, 20263,680.753,775.003,668.003,762.553,749.441.32%8,296
Feb 5, 20263,712.653,734.853,693.003,713.553,700.61-0.37%7,727
Feb 4, 20263,749.903,774.603,710.003,727.353,714.360.07%6,907
Feb 3, 20263,798.953,805.003,700.003,724.803,711.822.17%15,818
Feb 2, 20263,593.603,653.003,562.003,645.653,632.951.63%6,739
Feb 1, 20263,690.003,690.003,514.803,587.253,574.75-2.60%23,920
Jan 30, 20263,659.053,710.703,630.003,683.003,670.170.80%14,395
Jan 29, 20263,739.803,763.053,605.003,653.753,641.02-1.75%25,066
Jan 28, 20263,581.003,749.853,497.853,719.003,706.044.31%53,866
Jan 27, 20263,590.153,591.003,508.003,565.303,552.880.45%8,678
Jan 23, 20263,567.203,614.003,535.353,549.253,536.88-0.50%11,394
Jan 22, 20263,615.153,663.003,547.103,567.203,554.77-0.96%10,239
Jan 21, 20263,591.103,610.003,523.053,601.953,589.40-0.40%24,935
Jan 20, 20263,704.503,718.003,595.603,616.453,603.85-2.33%15,808
Jan 19, 20263,669.653,710.303,635.003,702.653,689.750.97%7,111
Jan 16, 20263,693.253,718.003,640.803,667.203,654.42-0.56%9,078
Jan 14, 20263,701.153,751.903,681.203,687.903,675.05-1.68%5,495
Jan 13, 20263,754.103,771.003,699.953,750.853,737.78-0.06%5,600
Jan 12, 20263,761.753,771.003,654.703,753.103,740.02-0.26%21,012
Jan 9, 20263,796.353,848.003,752.853,762.953,749.84-0.95%9,788
Jan 8, 20263,830.753,850.353,792.003,798.853,785.61-1.06%14,154
Jan 7, 20263,850.203,881.553,821.003,839.503,826.12-0.74%10,625
Jan 6, 20263,879.703,882.603,835.353,868.053,854.570.13%6,318
Jan 5, 20263,860.953,908.953,843.003,862.853,849.390.20%30,635
Jan 2, 20263,840.003,898.953,825.003,855.253,841.821.67%51,348
Jan 1, 20263,752.003,798.503,725.903,792.003,778.791.95%27,548
Dec 31, 20253,658.753,724.903,642.003,719.453,706.492.24%16,632
Dec 30, 20253,581.503,653.003,551.353,637.803,625.121.82%10,416
Dec 29, 20253,612.603,662.953,569.703,572.803,560.35-1.64%8,121
Dec 26, 20253,653.653,675.003,626.003,632.453,619.79-0.92%8,073
Dec 24, 20253,685.753,715.353,652.503,666.053,653.28-0.53%3,403
Dec 23, 20253,710.103,710.103,676.853,685.753,672.91-0.60%4,597
Dec 22, 20253,667.203,732.303,667.203,708.003,695.081.13%17,808
Dec 19, 20253,588.603,674.003,588.603,666.703,653.922.18%60,620
Dec 18, 20253,650.353,650.353,563.003,588.403,575.90-1.39%85,778
Dec 17, 20253,618.253,658.003,618.253,638.803,626.120.57%26,331
Dec 16, 20253,639.403,644.803,597.303,618.253,605.64-0.58%5,325
Dec 15, 20253,662.703,662.703,590.203,639.403,626.72-0.38%3,518
Dec 12, 20253,642.703,658.353,624.003,653.103,640.370.43%10,598
Dec 11, 20253,605.003,642.303,593.003,637.603,624.920.90%5,453
Dec 10, 20253,649.653,654.003,593.603,605.253,592.69-0.25%3,341
Dec 9, 20253,598.503,622.003,543.303,614.303,601.710.06%5,204
Dec 8, 20253,682.053,682.053,591.003,612.003,599.41-1.44%8,423
Dec 5, 20253,645.003,686.853,629.803,664.753,651.980.48%15,142
Dec 4, 20253,631.653,675.003,624.353,647.103,634.390.43%14,824
Dec 3, 20253,674.453,674.503,608.153,631.603,618.95-1.05%11,841
Dec 2, 20253,665.003,684.553,643.053,670.303,657.510.21%27,052
Dec 1, 20253,542.753,667.703,542.753,662.503,649.743.67%90,566