Skip to main content
TVS Motor Company Limited (NSE:TVSMOTOR)
India flag India · Delayed Price · Currency is INR
3,665.40
+19.00 (0.52%)
At close: Dec 5, 2025

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,646.203,687.203,626.703,665.403,665.400.52%331,003
Dec 4, 20253,640.003,675.003,623.503,646.403,646.400.40%602,960
Dec 3, 20253,670.003,675.003,607.503,631.803,631.80-1.06%506,439
Dec 2, 20253,659.803,683.903,646.003,670.703,670.700.24%939,558
Dec 1, 20253,550.003,665.903,549.103,661.803,661.803.69%1,616,247
Nov 28, 20253,519.903,570.003,506.403,531.503,531.500.38%542,882
Nov 27, 20253,542.003,574.803,503.103,518.003,518.00-0.58%565,331
Nov 26, 20253,457.803,543.403,434.303,538.603,538.602.63%689,565
Nov 25, 20253,441.203,474.803,437.303,447.803,447.800.18%361,442
Nov 24, 20253,451.803,469.003,423.803,441.503,441.50-0.01%1,480,534
Nov 21, 20253,480.103,485.003,429.103,441.903,441.90-1.28%535,665
Nov 20, 20253,498.003,501.503,464.003,486.403,486.400.25%517,982
Nov 19, 20253,475.003,504.903,441.203,477.703,477.70-0.06%652,297
Nov 18, 20253,485.003,497.703,461.003,479.903,479.900.13%727,156
Nov 17, 20253,407.503,481.003,385.003,475.403,475.402.63%1,333,551
Nov 14, 20253,445.003,470.703,369.003,386.503,386.50-1.86%1,156,532
Nov 13, 20253,455.003,475.003,442.203,450.603,450.60-0.11%415,874
Nov 12, 20253,481.703,491.903,444.303,454.503,454.50-0.57%641,642
Nov 11, 20253,501.303,505.003,446.103,474.203,474.20-0.48%633,478
Nov 10, 20253,451.103,503.903,451.103,490.803,490.800.98%782,233
Nov 7, 20253,430.003,469.003,341.003,456.803,456.800.29%1,074,925
Nov 6, 20253,475.003,517.203,412.103,446.803,446.80-0.76%972,150
Nov 4, 20253,510.103,531.303,455.103,473.103,473.10-1.07%3,540,359
Nov 3, 20253,511.903,535.003,486.503,510.503,510.500.05%932,956
Oct 31, 20253,497.003,547.003,493.703,508.703,508.700.49%838,519
Oct 30, 20253,505.903,535.003,480.503,491.703,491.70-0.21%1,453,161
Oct 29, 20253,600.003,613.803,490.003,498.903,498.90-1.77%2,288,619
Oct 28, 20253,650.003,680.003,523.803,562.003,562.00-2.14%1,390,930
Oct 27, 20253,619.803,645.003,603.303,639.903,639.901.11%363,802
Oct 24, 20253,596.003,639.203,584.103,599.803,599.800.07%450,646
Oct 23, 20253,720.003,720.003,584.203,597.203,597.20-1.67%870,969
Oct 21, 20253,668.003,681.003,640.003,658.303,658.300.17%60,230
Oct 20, 20253,699.003,700.003,638.803,652.003,652.00-0.05%607,833
Oct 17, 20253,576.503,658.003,575.503,654.003,654.002.17%1,173,044
Oct 16, 20253,585.003,629.703,556.403,576.503,576.500.04%757,797
Oct 15, 20253,522.903,578.703,505.103,574.903,574.901.99%1,116,729
Oct 14, 20253,504.003,518.003,474.203,505.003,505.000.05%509,821
Oct 13, 20253,475.103,535.003,438.703,503.203,503.200.37%610,644
Oct 10, 20253,484.703,523.003,466.003,490.303,490.300.11%315,926
Oct 9, 20253,487.103,494.603,447.203,486.603,486.600.10%454,868
Oct 8, 20253,522.803,535.003,474.203,483.003,483.00-0.87%281,210
Oct 7, 20253,509.003,541.903,494.503,513.503,513.500.07%403,033
Oct 6, 20253,460.003,521.103,427.603,510.903,510.901.59%806,627
Oct 3, 20253,460.003,465.003,367.203,456.103,456.10-0.05%515,537
Oct 1, 20253,448.303,480.803,430.003,457.803,457.800.56%287,239
Sep 30, 20253,453.403,459.603,403.303,438.703,438.70-0.03%499,575
Sep 29, 20253,415.903,451.003,387.803,439.603,439.600.74%743,356
Sep 26, 20253,404.003,453.803,392.203,414.403,414.400.18%610,742
Sep 25, 20253,453.003,462.303,399.303,408.403,408.40-1.29%786,698
Sep 24, 20253,500.003,515.403,443.303,453.003,453.00-1.70%693,587
Sep 23, 20253,538.803,599.903,496.403,512.703,512.70-0.37%491,046
Sep 22, 20253,537.003,569.503,520.903,525.603,525.60-0.11%364,825
Sep 19, 20253,544.103,546.003,515.703,529.403,529.40-0.48%469,027
Sep 18, 20253,518.803,552.503,491.103,546.603,546.601.33%637,171
Sep 17, 20253,504.903,524.603,491.103,500.103,500.100.01%335,818
Sep 16, 20253,489.403,522.103,482.003,499.903,499.900.65%771,880
Sep 15, 20253,508.303,529.003,469.703,477.403,477.40-0.43%561,079
Sep 12, 20253,520.003,556.803,479.903,492.403,492.40-0.56%437,676
Sep 11, 20253,495.303,525.003,455.503,512.103,512.100.48%545,731
Sep 10, 20253,583.303,592.403,479.503,495.303,495.30-1.99%916,961
Sep 9, 20253,591.303,597.303,544.403,566.303,566.30-0.70%675,896
Sep 8, 20253,488.403,602.703,488.403,591.303,591.303.30%1,406,946
Sep 5, 20253,450.303,481.303,446.103,476.603,476.601.26%786,141
Sep 4, 20253,500.003,500.003,422.403,433.203,433.200.97%1,331,870
Sep 3, 20253,367.103,413.603,351.203,400.303,400.300.91%752,456
Sep 2, 20253,361.003,394.003,333.103,369.603,369.600.40%641,932
Sep 1, 20253,295.103,373.703,280.603,356.203,356.202.43%803,428
Aug 29, 20253,239.103,313.903,238.003,276.603,276.600.63%1,023,381
Aug 28, 20253,349.003,349.003,246.003,256.003,256.00-0.50%856,511
Aug 26, 20253,274.103,297.303,253.203,272.303,272.30-0.38%1,060,760
Aug 25, 20253,310.003,318.003,259.803,284.703,284.70-0.30%733,843
Aug 22, 20253,281.003,305.003,273.503,294.603,294.600.42%1,323,997
Aug 21, 20253,247.803,308.003,228.003,280.903,280.901.58%1,427,568
Aug 20, 20253,252.103,272.403,221.203,229.803,229.80-0.68%886,979
Aug 19, 20253,220.003,257.803,209.803,251.903,251.901.00%1,233,895
Aug 18, 20253,155.903,255.803,132.403,219.703,219.706.60%3,748,828
Aug 14, 20253,034.003,039.902,985.603,020.303,020.300.04%1,075,908
Aug 13, 20252,977.803,044.802,963.803,019.203,019.201.87%1,546,062
Aug 12, 20252,994.403,000.002,955.502,963.802,963.80-0.58%612,973
Aug 11, 20252,985.002,999.002,957.302,981.202,981.200.41%569,270
Aug 8, 20253,014.903,024.202,960.002,968.902,968.90-1.48%387,198
Aug 7, 20252,952.003,020.102,931.303,013.403,013.402.06%830,216
Aug 6, 20252,980.003,001.802,939.902,952.702,952.70-1.02%700,188
Aug 5, 20252,951.002,988.902,913.002,983.202,983.201.38%1,159,503
Aug 4, 20252,890.002,968.002,882.602,942.502,942.502.95%1,942,925
Aug 1, 20252,825.002,884.102,799.102,858.202,858.202.01%2,512,045
Jul 31, 20252,760.002,846.002,755.002,801.802,801.800.29%1,287,444
Jul 30, 20252,814.902,825.002,754.502,793.602,793.60-0.29%624,411
Jul 29, 20252,790.002,825.002,784.902,801.802,801.800.10%820,647
Jul 28, 20252,774.402,832.802,750.002,798.902,798.900.88%601,547
Jul 25, 20252,797.702,799.902,728.702,774.402,774.40-0.83%909,208
Jul 24, 20252,818.802,828.002,782.002,797.702,797.70-0.17%395,856
Jul 23, 20252,809.402,835.602,793.102,802.602,802.600.26%545,414
Jul 22, 20252,835.502,843.802,787.502,795.402,795.40-1.41%355,925
Jul 21, 20252,850.402,885.302,831.102,835.502,835.50-0.48%485,377
Jul 18, 20252,890.202,898.202,845.002,849.302,849.30-1.02%410,749
Jul 17, 20252,897.302,909.802,872.002,878.802,878.80-0.64%586,027
Jul 16, 20252,884.002,902.002,865.002,897.302,897.300.43%451,252
Jul 15, 20252,800.002,901.702,799.002,885.002,885.002.95%916,986
Jul 14, 20252,754.502,807.702,750.502,802.202,802.201.73%1,072,824