TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,616.45
-86.20 (-2.33%)
At close: Jan 20, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3,591.10 | 3,610.00 | 3,523.05 | 3,601.95 | 3,601.95 | -0.40% | 24,935 |
| Jan 20, 2026 | 3,704.50 | 3,718.00 | 3,595.60 | 3,616.45 | 3,616.45 | -2.33% | 15,808 |
| Jan 19, 2026 | 3,669.65 | 3,710.30 | 3,635.00 | 3,702.65 | 3,702.65 | 0.97% | 7,111 |
| Jan 16, 2026 | 3,693.25 | 3,718.00 | 3,640.80 | 3,667.20 | 3,667.20 | -0.56% | 9,078 |
| Jan 14, 2026 | 3,701.15 | 3,751.90 | 3,681.20 | 3,687.90 | 3,687.90 | -1.68% | 5,495 |
| Jan 13, 2026 | 3,754.10 | 3,771.00 | 3,699.95 | 3,750.85 | 3,750.85 | -0.06% | 5,600 |
| Jan 12, 2026 | 3,761.75 | 3,771.00 | 3,654.70 | 3,753.10 | 3,753.10 | -0.26% | 21,012 |
| Jan 9, 2026 | 3,796.35 | 3,848.00 | 3,752.85 | 3,762.95 | 3,762.95 | -0.95% | 9,788 |
| Jan 8, 2026 | 3,830.75 | 3,850.35 | 3,792.00 | 3,798.85 | 3,798.85 | -1.06% | 14,154 |
| Jan 7, 2026 | 3,850.20 | 3,881.55 | 3,821.00 | 3,839.50 | 3,839.50 | -0.74% | 10,625 |
| Jan 6, 2026 | 3,879.70 | 3,882.60 | 3,835.35 | 3,868.05 | 3,868.05 | 0.13% | 6,318 |
| Jan 5, 2026 | 3,860.95 | 3,908.95 | 3,843.00 | 3,862.85 | 3,862.85 | 0.20% | 30,635 |
| Jan 2, 2026 | 3,840.00 | 3,898.95 | 3,825.00 | 3,855.25 | 3,855.25 | 1.67% | 51,348 |
| Jan 1, 2026 | 3,752.00 | 3,798.50 | 3,725.90 | 3,792.00 | 3,792.00 | 1.95% | 27,548 |
| Dec 31, 2025 | 3,658.75 | 3,724.90 | 3,642.00 | 3,719.45 | 3,719.45 | 2.24% | 16,632 |
| Dec 30, 2025 | 3,581.50 | 3,653.00 | 3,551.35 | 3,637.80 | 3,637.80 | 1.82% | 10,416 |
| Dec 29, 2025 | 3,612.60 | 3,662.95 | 3,569.70 | 3,572.80 | 3,572.80 | -1.64% | 8,121 |
| Dec 26, 2025 | 3,653.65 | 3,675.00 | 3,626.00 | 3,632.45 | 3,632.45 | -0.92% | 8,073 |
| Dec 24, 2025 | 3,685.75 | 3,715.35 | 3,652.50 | 3,666.05 | 3,666.05 | -0.53% | 3,403 |
| Dec 23, 2025 | 3,710.10 | 3,710.10 | 3,676.85 | 3,685.75 | 3,685.75 | -0.60% | 4,597 |
| Dec 22, 2025 | 3,667.20 | 3,732.30 | 3,667.20 | 3,708.00 | 3,708.00 | 1.13% | 17,808 |
| Dec 19, 2025 | 3,588.60 | 3,674.00 | 3,588.60 | 3,666.70 | 3,666.70 | 2.18% | 60,620 |
| Dec 18, 2025 | 3,650.35 | 3,650.35 | 3,563.00 | 3,588.40 | 3,588.40 | -1.39% | 85,778 |
| Dec 17, 2025 | 3,618.25 | 3,658.00 | 3,618.25 | 3,638.80 | 3,638.80 | 0.57% | 26,331 |
| Dec 16, 2025 | 3,639.40 | 3,644.80 | 3,597.30 | 3,618.25 | 3,618.25 | -0.58% | 5,325 |
| Dec 15, 2025 | 3,662.70 | 3,662.70 | 3,590.20 | 3,639.40 | 3,639.40 | -0.38% | 3,518 |
| Dec 12, 2025 | 3,642.70 | 3,658.35 | 3,624.00 | 3,653.10 | 3,653.10 | 0.43% | 10,598 |
| Dec 11, 2025 | 3,605.00 | 3,642.30 | 3,593.00 | 3,637.60 | 3,637.60 | 0.90% | 5,453 |
| Dec 10, 2025 | 3,649.65 | 3,654.00 | 3,593.60 | 3,605.25 | 3,605.25 | -0.25% | 3,341 |
| Dec 9, 2025 | 3,598.50 | 3,622.00 | 3,543.30 | 3,614.30 | 3,614.30 | 0.06% | 5,204 |
| Dec 8, 2025 | 3,682.05 | 3,682.05 | 3,591.00 | 3,612.00 | 3,612.00 | -1.44% | 8,423 |
| Dec 5, 2025 | 3,645.00 | 3,686.85 | 3,629.80 | 3,664.75 | 3,664.75 | 0.48% | 15,142 |
| Dec 4, 2025 | 3,631.65 | 3,675.00 | 3,624.35 | 3,647.10 | 3,647.10 | 0.43% | 14,824 |
| Dec 3, 2025 | 3,674.45 | 3,674.50 | 3,608.15 | 3,631.60 | 3,631.60 | -1.05% | 11,841 |
| Dec 2, 2025 | 3,665.00 | 3,684.55 | 3,643.05 | 3,670.30 | 3,670.30 | 0.21% | 27,052 |
| Dec 1, 2025 | 3,542.75 | 3,667.70 | 3,542.75 | 3,662.50 | 3,662.50 | 3.67% | 90,566 |
| Nov 28, 2025 | 3,510.35 | 3,568.95 | 3,509.00 | 3,532.95 | 3,532.95 | 0.42% | 23,354 |
| Nov 27, 2025 | 3,548.95 | 3,574.10 | 3,502.65 | 3,518.05 | 3,518.05 | -0.59% | 24,453 |
| Nov 26, 2025 | 3,448.00 | 3,542.80 | 3,437.00 | 3,538.85 | 3,538.85 | 2.68% | 14,372 |
| Nov 25, 2025 | 3,438.70 | 3,475.00 | 3,438.70 | 3,446.55 | 3,446.55 | 0.23% | 3,421 |
| Nov 24, 2025 | 3,454.00 | 3,465.80 | 3,426.00 | 3,438.65 | 3,438.65 | -0.04% | 8,223 |
| Nov 21, 2025 | 3,483.95 | 3,484.00 | 3,432.00 | 3,440.00 | 3,440.00 | -1.31% | 83,554 |
| Nov 20, 2025 | 3,508.95 | 3,508.95 | 3,465.80 | 3,485.80 | 3,485.80 | 0.22% | 16,341 |
| Nov 19, 2025 | 3,471.05 | 3,504.70 | 3,452.00 | 3,478.25 | 3,478.25 | -0.01% | 6,136 |
| Nov 18, 2025 | 3,473.85 | 3,498.00 | 3,464.50 | 3,478.65 | 3,478.65 | 0.04% | 24,643 |
| Nov 17, 2025 | 3,397.90 | 3,481.00 | 3,390.30 | 3,477.15 | 3,477.15 | 2.71% | 12,352 |
| Nov 14, 2025 | 3,450.00 | 3,471.35 | 3,368.70 | 3,385.55 | 3,385.55 | -1.90% | 20,581 |
| Nov 13, 2025 | 3,450.00 | 3,475.00 | 3,444.35 | 3,451.00 | 3,451.00 | -0.05% | 5,013 |
| Nov 12, 2025 | 3,480.00 | 3,491.00 | 3,445.00 | 3,452.60 | 3,452.60 | -0.49% | 5,376 |
| Nov 11, 2025 | 3,493.00 | 3,504.70 | 3,447.65 | 3,469.55 | 3,469.55 | -0.61% | 11,913 |