Skip to main content
TVS Motor Company Limited (NSE:TVSMOTOR)
India flag India · Delayed Price · Currency is INR
3,561.10
+65.20 (1.87%)
Apr 29, 2026, 2:50 PM IST

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,513.003,602.003,501.003,572.00-2.18%391,458
Apr 28, 20263,557.903,565.003,482.803,495.903,495.90-1.60%446,619
Apr 27, 20263,500.503,564.103,483.603,552.603,552.601.85%1,025,395
Apr 24, 20263,513.003,543.303,462.703,488.203,488.20-0.71%734,340
Apr 23, 20263,636.003,636.003,482.203,513.003,513.00-4.03%2,250,372
Apr 22, 20263,724.103,770.503,648.403,660.703,660.70-2.45%571,597
Apr 21, 20263,781.003,807.903,748.103,752.703,752.70-0.24%439,113
Apr 20, 20263,735.803,782.003,701.103,761.903,761.900.70%724,613
Apr 17, 20263,760.103,787.003,722.003,735.803,735.80-0.57%574,208
Apr 16, 20263,828.003,828.003,739.903,757.203,757.20-0.69%784,975
Apr 15, 20263,790.503,824.003,747.003,783.303,783.301.21%567,723
Apr 13, 20263,769.803,779.403,711.003,738.103,738.10-2.65%625,221
Apr 10, 20263,761.003,850.503,755.003,839.903,839.903.03%1,331,891
Apr 9, 20263,705.303,768.503,663.703,727.103,727.100.69%796,908
Apr 8, 20263,640.003,736.003,573.903,701.403,701.406.65%1,532,962
Apr 7, 20263,465.003,478.903,410.103,470.603,470.60-0.49%617,694
Apr 6, 20263,467.903,504.103,410.403,487.803,487.802.84%959,786
Apr 2, 20263,400.003,405.903,293.803,391.403,391.40-1.00%920,766
Apr 1, 20263,434.703,502.003,394.303,425.803,425.801.84%1,234,217
Mar 30, 20263,395.103,415.103,350.003,363.803,363.80-2.36%1,324,384
Mar 27, 20263,521.003,521.003,437.003,445.203,433.20-2.77%950,570
Mar 25, 20263,520.003,590.003,503.003,543.203,530.861.82%1,068,845
Mar 24, 20263,458.503,500.703,410.603,479.703,467.581.97%1,302,031
Mar 23, 20263,440.003,440.003,382.003,412.503,400.61-1.44%748,254
Mar 20, 20263,469.103,532.003,450.103,462.203,450.140.23%744,363
Mar 19, 20263,499.903,507.903,420.303,454.203,442.17-3.32%1,045,013
Mar 18, 20263,510.003,578.903,500.003,572.803,560.362.31%1,218,633
Mar 17, 20263,390.003,505.003,352.203,492.003,479.843.47%1,460,188
Mar 16, 20263,329.903,389.703,287.303,374.803,363.051.51%985,489
Mar 13, 20263,399.603,406.003,282.303,324.503,312.92-2.87%1,447,445
Mar 12, 20263,554.103,564.803,402.803,422.603,410.68-4.95%2,588,732
Mar 11, 20263,780.003,797.503,590.503,600.803,588.26-4.87%1,248,097
Mar 10, 20263,708.003,793.103,661.503,785.103,771.924.34%957,425
Mar 9, 20263,699.003,706.203,582.503,627.803,615.16-4.13%1,049,321
Mar 6, 20263,806.903,825.003,767.903,784.003,770.82-0.90%571,666
Mar 5, 20263,775.003,833.703,736.003,818.403,805.101.91%711,113
Mar 4, 20263,725.003,765.803,645.303,746.703,733.65-1.74%1,217,791
Mar 2, 20263,780.003,907.203,746.003,813.103,799.82-1.46%1,002,069
Feb 27, 20263,954.203,968.203,856.003,869.703,856.22-2.14%1,408,870
Feb 26, 20263,950.903,970.003,918.103,954.203,940.430.56%642,743
Feb 25, 20263,812.103,945.003,800.203,932.003,918.303.03%647,290
Feb 24, 20263,830.003,835.003,743.403,816.203,802.91-0.34%896,496
Feb 23, 20263,835.003,894.803,814.203,829.103,815.760.34%605,954
Feb 20, 20263,830.103,867.903,791.703,816.203,802.91-0.36%386,586
Feb 19, 20263,888.003,896.903,820.003,830.103,816.76-1.42%309,698
Feb 18, 20263,885.003,898.303,854.103,885.203,871.670.19%245,619
Feb 17, 20263,807.403,883.603,787.003,877.803,864.291.85%377,690
Feb 16, 20263,860.003,889.803,793.603,807.403,794.14-1.48%333,076
Feb 13, 20263,861.603,894.003,832.203,864.603,851.14-0.43%260,604
Feb 12, 20263,875.003,903.903,853.503,881.203,867.680.42%445,270
Feb 11, 20263,780.003,889.003,759.603,865.103,851.642.73%1,125,178
Feb 10, 20263,752.003,779.003,745.003,762.403,749.30-0.06%816,771
Feb 9, 20263,780.003,785.003,715.803,764.703,751.590.16%545,338
Feb 6, 20263,700.003,773.003,667.103,758.503,745.411.23%735,378
Feb 5, 20263,727.403,739.003,691.803,712.703,699.77-0.39%593,814
Feb 4, 20263,718.803,775.003,705.903,727.403,714.420.03%889,710
Feb 3, 20263,816.703,820.003,696.103,726.303,713.322.21%895,529
Feb 2, 20263,610.003,655.003,558.803,645.803,633.101.45%594,725
Feb 1, 20263,680.003,690.003,509.103,593.803,581.28-2.27%440,531
Jan 30, 20263,665.003,709.903,627.103,677.403,664.590.61%994,421
Jan 29, 20263,716.903,757.403,602.403,655.003,642.27-1.97%950,498
Jan 28, 20263,578.103,749.003,496.003,728.403,715.414.50%2,151,909
Jan 27, 20263,600.003,600.003,507.503,568.003,555.570.51%963,692
Jan 23, 20263,570.103,613.003,536.203,549.803,537.44-0.57%618,661
Jan 22, 20263,627.603,664.903,547.103,570.103,557.66-0.89%436,109
Jan 21, 20263,599.903,609.903,525.203,602.003,589.45-0.38%965,963
Jan 20, 20263,701.003,719.403,597.203,615.703,603.11-2.33%533,454
Jan 19, 20263,660.003,710.903,631.003,701.903,689.010.93%589,483
Jan 16, 20263,709.403,720.403,640.803,667.803,655.02-0.61%1,324,087
Jan 14, 20263,770.003,770.103,682.003,690.403,677.55-1.73%601,520
Jan 13, 20263,758.303,771.003,699.503,755.403,742.320.02%1,075,385
Jan 12, 20263,746.003,771.203,654.303,754.803,741.72-0.12%588,225
Jan 9, 20263,800.003,848.703,751.303,759.203,746.11-1.12%567,897
Jan 8, 20263,840.203,854.003,791.903,801.703,788.46-1.00%367,668
Jan 7, 20263,850.803,882.403,820.603,840.203,826.82-0.67%341,204
Jan 6, 20263,869.003,882.003,835.103,866.103,852.630.05%382,299
Jan 5, 20263,863.003,909.003,842.503,864.203,850.740.43%528,557
Jan 2, 20263,843.003,897.503,825.703,847.803,834.401.41%1,002,294
Jan 1, 20263,737.003,799.903,722.403,794.403,781.182.01%611,579
Dec 31, 20253,649.003,725.003,641.003,719.803,706.842.34%602,873
Dec 30, 20253,575.003,654.003,549.103,634.603,621.941.69%1,497,535
Dec 29, 20253,634.103,663.903,568.903,574.203,561.75-1.65%462,957
Dec 26, 20253,664.903,675.103,626.403,634.103,621.44-0.85%223,878
Dec 24, 20253,686.503,716.103,651.103,665.203,652.43-0.58%644,417
Dec 23, 20253,714.003,714.003,675.503,686.503,673.66-0.62%261,018
Dec 22, 20253,677.603,734.903,670.003,709.603,696.681.19%592,689
Dec 19, 20253,592.303,674.703,592.303,666.003,653.232.05%602,861
Dec 18, 20253,638.903,652.303,561.403,592.203,579.69-1.28%835,779
Dec 17, 20253,617.803,659.203,611.003,638.903,626.230.53%423,064
Dec 16, 20253,639.003,651.403,597.903,619.603,606.99-0.54%266,040
Dec 15, 20253,651.903,653.903,591.503,639.303,626.62-0.43%327,503
Dec 12, 20253,631.003,660.003,623.003,655.203,642.470.49%290,853
Dec 11, 20253,595.103,642.503,589.003,637.403,624.730.85%446,958
Dec 10, 20253,632.003,653.703,594.503,606.603,594.04-0.22%400,339
Dec 9, 20253,588.003,622.403,543.003,614.503,601.910.05%606,495
Dec 8, 20253,670.103,673.803,590.203,612.703,600.12-1.44%472,896
Dec 5, 20253,646.203,687.203,626.703,665.403,652.630.52%331,003
Dec 4, 20253,640.003,675.003,623.503,646.403,633.700.40%602,960
Dec 3, 20253,670.003,675.003,607.503,631.803,619.15-1.06%506,439
Dec 2, 20253,659.803,683.903,646.003,670.703,657.910.24%939,558