Skip to main content
TVS Motor Company Limited (NSE:TVSMOTOR)
India flag India · Delayed Price · Currency is INR
3,700.00
+72.20 (1.99%)
Mar 10, 2026, 10:30 AM IST

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,699.003,706.203,582.503,627.803,627.80-4.13%1,049,321
Mar 6, 20263,806.903,825.003,767.903,784.003,784.00-0.90%571,666
Mar 5, 20263,775.003,833.703,736.003,818.403,818.401.91%711,113
Mar 4, 20263,725.003,765.803,645.303,746.703,746.70-1.74%1,217,791
Mar 2, 20263,780.003,907.203,746.003,813.103,813.10-1.46%1,002,069
Feb 27, 20263,954.203,968.203,856.003,869.703,869.70-2.14%1,408,870
Feb 26, 20263,950.903,970.003,918.103,954.203,954.200.56%642,743
Feb 25, 20263,812.103,945.003,800.203,932.003,932.003.03%647,290
Feb 24, 20263,830.003,835.003,743.403,816.203,816.20-0.34%896,496
Feb 23, 20263,835.003,894.803,814.203,829.103,829.100.34%605,954
Feb 20, 20263,830.103,867.903,791.703,816.203,816.20-0.36%386,586
Feb 19, 20263,888.003,896.903,820.003,830.103,830.10-1.42%309,698
Feb 18, 20263,885.003,898.303,854.103,885.203,885.200.19%245,619
Feb 17, 20263,807.403,883.603,787.003,877.803,877.801.85%377,690
Feb 16, 20263,860.003,889.803,793.603,807.403,807.40-1.48%333,076
Feb 13, 20263,861.603,894.003,832.203,864.603,864.60-0.43%260,604
Feb 12, 20263,875.003,903.903,853.503,881.203,881.200.42%445,270
Feb 11, 20263,780.003,889.003,759.603,865.103,865.102.73%1,125,178
Feb 10, 20263,752.003,779.003,745.003,762.403,762.40-0.06%816,771
Feb 9, 20263,780.003,785.003,715.803,764.703,764.700.16%545,338
Feb 6, 20263,700.003,773.003,667.103,758.503,758.501.23%735,378
Feb 5, 20263,727.403,739.003,691.803,712.703,712.70-0.39%593,814
Feb 4, 20263,718.803,775.003,705.903,727.403,727.400.03%889,710
Feb 3, 20263,816.703,820.003,696.103,726.303,726.302.21%895,529
Feb 2, 20263,610.003,655.003,558.803,645.803,645.801.45%594,725
Feb 1, 20263,680.003,690.003,509.103,593.803,593.80-2.27%440,531
Jan 30, 20263,665.003,709.903,627.103,677.403,677.400.61%994,421
Jan 29, 20263,716.903,757.403,602.403,655.003,655.00-1.97%950,498
Jan 28, 20263,578.103,749.003,496.003,728.403,728.404.50%2,151,909
Jan 27, 20263,600.003,600.003,507.503,568.003,568.000.51%963,692
Jan 23, 20263,570.103,613.003,536.203,549.803,549.80-0.57%618,661
Jan 22, 20263,627.603,664.903,547.103,570.103,570.10-0.89%436,109
Jan 21, 20263,599.903,609.903,525.203,602.003,602.00-0.38%965,963
Jan 20, 20263,701.003,719.403,597.203,615.703,615.70-2.33%533,454
Jan 19, 20263,660.003,710.903,631.003,701.903,701.900.93%589,483
Jan 16, 20263,709.403,720.403,640.803,667.803,667.80-0.61%1,324,087
Jan 14, 20263,770.003,770.103,682.003,690.403,690.40-1.73%601,520
Jan 13, 20263,758.303,771.003,699.503,755.403,755.400.02%1,075,385
Jan 12, 20263,746.003,771.203,654.303,754.803,754.80-0.12%588,225
Jan 9, 20263,800.003,848.703,751.303,759.203,759.20-1.12%567,897
Jan 8, 20263,840.203,854.003,791.903,801.703,801.70-1.00%367,668
Jan 7, 20263,850.803,882.403,820.603,840.203,840.20-0.67%341,204
Jan 6, 20263,869.003,882.003,835.103,866.103,866.100.05%382,299
Jan 5, 20263,863.003,909.003,842.503,864.203,864.200.43%528,557
Jan 2, 20263,843.003,897.503,825.703,847.803,847.801.41%1,002,294
Jan 1, 20263,737.003,799.903,722.403,794.403,794.402.01%611,579
Dec 31, 20253,649.003,725.003,641.003,719.803,719.802.34%602,873
Dec 30, 20253,575.003,654.003,549.103,634.603,634.601.69%1,497,535
Dec 29, 20253,634.103,663.903,568.903,574.203,574.20-1.65%462,957
Dec 26, 20253,664.903,675.103,626.403,634.103,634.10-0.85%223,878
Dec 24, 20253,686.503,716.103,651.103,665.203,665.20-0.58%644,417
Dec 23, 20253,714.003,714.003,675.503,686.503,686.50-0.62%261,018
Dec 22, 20253,677.603,734.903,670.003,709.603,709.601.19%592,689
Dec 19, 20253,592.303,674.703,592.303,666.003,666.002.05%602,861
Dec 18, 20253,638.903,652.303,561.403,592.203,592.20-1.28%835,779
Dec 17, 20253,617.803,659.203,611.003,638.903,638.900.53%423,064
Dec 16, 20253,639.003,651.403,597.903,619.603,619.60-0.54%266,040
Dec 15, 20253,651.903,653.903,591.503,639.303,639.30-0.43%327,503
Dec 12, 20253,631.003,660.003,623.003,655.203,655.200.49%290,853
Dec 11, 20253,595.103,642.503,589.003,637.403,637.400.85%446,958
Dec 10, 20253,632.003,653.703,594.503,606.603,606.60-0.22%400,339
Dec 9, 20253,588.003,622.403,543.003,614.503,614.500.05%606,495
Dec 8, 20253,670.103,673.803,590.203,612.703,612.70-1.44%472,896
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