Skip to main content
logo
TVS Motor Company Limited (BOM:532343)
India flag India · Delayed Price · Currency is INR
3,277.80
+22.40 (0.69%)
At close: Aug 29, 2025

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,283.053,333.503,247.353,255.403,255.40-0.48%12,065
Aug 26, 20253,284.803,296.253,252.153,271.203,271.20-0.42%18,523
Aug 25, 20253,305.253,315.253,260.753,285.053,285.05-0.31%26,506
Aug 22, 20253,281.053,305.003,274.803,295.203,295.200.47%16,042
Aug 21, 20253,240.203,306.753,229.853,279.853,279.851.52%62,610
Aug 20, 20253,274.703,274.703,222.003,230.653,230.65-0.67%58,215
Aug 19, 20253,220.253,257.853,208.453,252.403,252.401.00%57,807
Aug 18, 20253,150.053,254.453,130.303,220.253,220.256.58%135,546
Aug 14, 20253,049.703,049.702,985.253,021.303,021.300.05%60,731
Aug 13, 20252,992.353,043.652,961.803,019.853,019.851.86%337,189
Aug 12, 20252,986.503,000.902,956.102,964.752,964.75-0.55%8,161
Aug 11, 20252,999.452,999.452,953.902,981.152,981.150.42%10,114
Aug 8, 20252,993.953,020.002,960.202,968.802,968.80-1.49%17,194
Aug 7, 20252,950.003,020.002,938.203,013.753,013.752.08%68,490
Aug 6, 20252,996.753,002.852,945.102,952.252,952.25-1.02%18,637
Aug 5, 20252,960.102,988.002,915.002,982.802,982.801.39%22,697
Aug 4, 20252,870.452,967.002,870.452,941.802,941.802.90%85,485
Aug 1, 20252,803.202,882.352,799.302,858.802,858.802.02%109,616
Jul 31, 20252,762.902,845.002,757.002,802.102,802.100.37%32,555
Jul 30, 20252,808.502,824.002,754.802,791.702,791.70-0.49%80,165
Jul 29, 20252,788.552,824.952,786.002,805.502,805.500.22%42,312
Jul 28, 20252,750.202,830.952,750.202,799.402,799.400.88%45,185
Jul 25, 20252,800.052,800.052,730.002,774.852,774.85-0.80%17,137
Jul 24, 20252,810.052,826.852,784.002,797.302,797.30-0.19%17,926
Jul 23, 20252,800.152,834.852,791.802,802.652,802.650.20%10,683
Jul 22, 20252,843.452,843.452,787.702,797.002,797.00-1.35%6,304
Jul 21, 20252,850.202,884.802,830.852,835.352,835.35-0.50%21,708
Jul 18, 20252,897.952,897.952,845.952,849.502,849.50-1.01%8,231
Jul 17, 20252,880.252,910.002,872.202,878.502,878.50-0.67%7,765
Jul 16, 20252,885.152,901.502,863.702,897.852,897.850.44%10,241
Jul 15, 20252,805.002,901.802,801.902,885.052,885.052.97%47,092
Jul 14, 20252,750.052,807.402,750.052,801.902,801.901.78%8,779
Jul 11, 20252,823.952,825.002,746.352,752.952,752.95-2.73%18,868
Jul 10, 20252,832.052,842.002,820.502,830.352,830.35-0.30%4,335
Jul 9, 20252,832.002,844.702,812.402,839.002,839.000.24%7,985
Jul 8, 20252,882.102,882.102,800.702,832.102,832.10-1.62%13,959
Jul 7, 20252,870.752,891.002,864.402,878.602,878.60-0.03%5,025
Jul 4, 20252,899.602,912.002,848.452,879.352,879.35-0.70%14,968
Jul 3, 20252,919.002,945.952,892.702,899.602,899.60-0.01%41,022
Jul 2, 20252,892.352,916.352,882.002,899.952,899.950.27%14,312
Jul 1, 20252,938.852,938.852,886.002,892.102,892.10-0.92%40,028
Jun 30, 20252,960.902,960.902,884.802,918.852,918.85-0.67%10,033
Jun 27, 20252,930.002,959.952,912.002,938.402,938.400.37%21,930
Jun 26, 20252,944.852,944.852,896.402,927.552,927.550.36%23,398
Jun 25, 20252,841.202,923.502,841.202,917.052,917.052.73%40,171
Jun 24, 20252,782.252,873.002,782.252,839.402,839.402.12%42,904
Jun 23, 20252,808.252,809.102,768.002,780.552,780.55-1.09%9,217
Jun 20, 20252,789.002,832.802,757.002,811.102,811.101.20%18,691
Jun 19, 20252,750.502,816.902,750.502,777.802,777.800.08%36,805
Jun 18, 20252,799.602,825.002,765.902,775.652,775.650.02%12,730