TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,411.05
-51.40 (-1.48%)
At close: Mar 23, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3,440.00 | 3,440.00 | 3,382.00 | 3,411.05 | 3,411.05 | -1.48% | 31,000 |
| Mar 20, 2026 | 3,478.55 | 3,532.05 | 3,450.15 | 3,462.45 | 3,462.45 | 0.36% | 11,573 |
| Mar 19, 2026 | 3,524.15 | 3,524.15 | 3,421.30 | 3,449.95 | 3,449.95 | -3.42% | 14,879 |
| Mar 18, 2026 | 3,531.45 | 3,580.00 | 3,500.85 | 3,572.00 | 3,572.00 | 2.14% | 23,005 |
| Mar 17, 2026 | 3,399.25 | 3,500.00 | 3,355.00 | 3,497.20 | 3,497.20 | 3.66% | 102,724 |
| Mar 16, 2026 | 3,328.10 | 3,390.40 | 3,287.15 | 3,373.75 | 3,373.75 | 1.44% | 35,423 |
| Mar 13, 2026 | 3,408.55 | 3,408.55 | 3,285.00 | 3,326.00 | 3,326.00 | -2.78% | 25,935 |
| Mar 12, 2026 | 3,560.55 | 3,560.60 | 3,405.05 | 3,421.05 | 3,421.05 | -4.97% | 37,981 |
| Mar 11, 2026 | 3,762.05 | 3,796.75 | 3,591.05 | 3,600.05 | 3,600.05 | -4.89% | 87,252 |
| Mar 10, 2026 | 3,655.80 | 3,791.10 | 3,655.80 | 3,785.25 | 3,785.25 | 4.35% | 13,586 |
| Mar 9, 2026 | 3,700.00 | 3,703.80 | 3,579.20 | 3,627.55 | 3,627.55 | -4.07% | 55,764 |
| Mar 6, 2026 | 3,800.00 | 3,825.55 | 3,768.00 | 3,781.65 | 3,781.65 | -1.01% | 20,465 |
| Mar 5, 2026 | 3,770.95 | 3,833.00 | 3,734.80 | 3,820.05 | 3,820.05 | 1.96% | 18,476 |
| Mar 4, 2026 | 3,722.05 | 3,765.60 | 3,646.70 | 3,746.80 | 3,746.80 | -1.71% | 30,414 |
| Mar 2, 2026 | 3,772.90 | 3,906.60 | 3,749.65 | 3,811.85 | 3,811.85 | -1.49% | 22,792 |
| Feb 27, 2026 | 3,956.95 | 3,967.80 | 3,854.85 | 3,869.65 | 3,869.65 | -2.14% | 12,581 |
| Feb 26, 2026 | 3,950.00 | 3,970.00 | 3,919.75 | 3,954.20 | 3,954.20 | 0.57% | 23,645 |
| Feb 25, 2026 | 3,850.55 | 3,944.90 | 3,802.00 | 3,931.95 | 3,931.95 | 2.94% | 36,249 |
| Feb 24, 2026 | 3,826.25 | 3,837.40 | 3,742.10 | 3,819.50 | 3,819.50 | -0.26% | 22,898 |
| Feb 23, 2026 | 3,817.50 | 3,895.00 | 3,817.50 | 3,829.60 | 3,829.60 | 0.33% | 15,543 |
| Feb 20, 2026 | 3,824.70 | 3,863.10 | 3,794.05 | 3,816.90 | 3,816.90 | -0.27% | 5,362 |
| Feb 19, 2026 | 3,899.95 | 3,899.95 | 3,819.85 | 3,827.15 | 3,827.15 | -1.46% | 14,295 |
| Feb 18, 2026 | 3,881.00 | 3,899.00 | 3,855.00 | 3,883.75 | 3,883.75 | 0.13% | 8,457 |
| Feb 17, 2026 | 3,846.55 | 3,882.40 | 3,793.00 | 3,878.65 | 3,878.65 | 1.88% | 5,104 |
| Feb 16, 2026 | 3,873.80 | 3,888.00 | 3,800.00 | 3,806.90 | 3,806.90 | -1.49% | 9,456 |
| Feb 13, 2026 | 3,879.75 | 3,893.00 | 3,832.30 | 3,864.50 | 3,864.50 | -0.44% | 18,005 |
| Feb 12, 2026 | 3,882.50 | 3,903.00 | 3,854.65 | 3,881.65 | 3,881.65 | 0.43% | 15,245 |
| Feb 11, 2026 | 3,791.60 | 3,888.90 | 3,763.65 | 3,864.85 | 3,864.85 | 2.70% | 44,282 |
| Feb 10, 2026 | 3,759.55 | 3,778.05 | 3,745.25 | 3,763.25 | 3,763.25 | 0.01% | 10,442 |
| Feb 9, 2026 | 3,780.00 | 3,783.00 | 3,720.00 | 3,762.95 | 3,762.95 | 0.01% | 18,127 |
| Feb 6, 2026 | 3,680.75 | 3,775.00 | 3,668.00 | 3,762.55 | 3,762.55 | 1.32% | 8,296 |
| Feb 5, 2026 | 3,712.65 | 3,734.85 | 3,693.00 | 3,713.55 | 3,713.55 | -0.37% | 7,727 |
| Feb 4, 2026 | 3,749.90 | 3,774.60 | 3,710.00 | 3,727.35 | 3,727.35 | 0.07% | 6,907 |
| Feb 3, 2026 | 3,798.95 | 3,805.00 | 3,700.00 | 3,724.80 | 3,724.80 | 2.17% | 15,818 |
| Feb 2, 2026 | 3,593.60 | 3,653.00 | 3,562.00 | 3,645.65 | 3,645.65 | 1.63% | 6,739 |
| Feb 1, 2026 | 3,690.00 | 3,690.00 | 3,514.80 | 3,587.25 | 3,587.25 | -2.60% | 23,920 |
| Jan 30, 2026 | 3,659.05 | 3,710.70 | 3,630.00 | 3,683.00 | 3,683.00 | 0.80% | 14,395 |
| Jan 29, 2026 | 3,739.80 | 3,763.05 | 3,605.00 | 3,653.75 | 3,653.75 | -1.75% | 25,066 |
| Jan 28, 2026 | 3,581.00 | 3,749.85 | 3,497.85 | 3,719.00 | 3,719.00 | 4.31% | 53,866 |
| Jan 27, 2026 | 3,590.15 | 3,591.00 | 3,508.00 | 3,565.30 | 3,565.30 | 0.45% | 8,678 |
| Jan 23, 2026 | 3,567.20 | 3,614.00 | 3,535.35 | 3,549.25 | 3,549.25 | -0.50% | 11,394 |
| Jan 22, 2026 | 3,615.15 | 3,663.00 | 3,547.10 | 3,567.20 | 3,567.20 | -0.96% | 10,239 |
| 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 |