TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,530.85
-15.90 (-0.45%)
At close: Sep 19, 2025
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,557.75 | 3,557.75 | 3,515.60 | 3,530.85 | 3,530.85 | -0.45% | 13,266 |
| Sep 18, 2025 | 3,539.80 | 3,553.05 | 3,490.35 | 3,546.75 | 3,546.75 | 1.38% | 10,151 |
| Sep 17, 2025 | 3,500.40 | 3,524.95 | 3,494.45 | 3,498.40 | 3,498.40 | -0.03% | 6,844 |
| Sep 16, 2025 | 3,489.80 | 3,523.30 | 3,484.55 | 3,499.45 | 3,499.45 | 0.64% | 7,086 |
| Sep 15, 2025 | 3,505.85 | 3,528.30 | 3,469.20 | 3,477.10 | 3,477.10 | -0.49% | 14,450 |
| Sep 12, 2025 | 3,512.20 | 3,556.85 | 3,480.00 | 3,494.30 | 3,494.30 | -0.49% | 8,839 |
| Sep 11, 2025 | 3,475.20 | 3,525.75 | 3,455.10 | 3,511.45 | 3,511.45 | 0.46% | 105,402 |
| Sep 10, 2025 | 3,594.05 | 3,594.05 | 3,480.55 | 3,495.50 | 3,495.50 | -1.97% | 109,061 |
| Sep 9, 2025 | 3,605.55 | 3,605.55 | 3,545.75 | 3,565.90 | 3,565.90 | -0.67% | 101,112 |
| Sep 8, 2025 | 3,477.10 | 3,603.15 | 3,477.10 | 3,590.10 | 3,590.10 | 3.25% | 44,799 |
| Sep 5, 2025 | 3,460.00 | 3,481.50 | 3,450.00 | 3,476.95 | 3,476.95 | 1.28% | 11,942 |
| Sep 4, 2025 | 3,543.05 | 3,543.05 | 3,424.80 | 3,432.90 | 3,432.90 | 0.96% | 25,285 |
| Sep 3, 2025 | 3,380.20 | 3,413.55 | 3,352.15 | 3,400.10 | 3,400.10 | 0.95% | 12,368 |
| Sep 2, 2025 | 3,378.25 | 3,395.20 | 3,333.25 | 3,368.05 | 3,368.05 | 0.36% | 10,678 |
| Sep 1, 2025 | 3,283.10 | 3,372.00 | 3,281.20 | 3,356.00 | 3,356.00 | 2.39% | 32,372 |
| Aug 29, 2025 | 3,255.40 | 3,313.00 | 3,241.60 | 3,277.80 | 3,277.80 | 0.69% | 11,842 |
| Aug 28, 2025 | 3,283.05 | 3,333.50 | 3,247.35 | 3,255.40 | 3,255.40 | -0.48% | 12,065 |
| Aug 26, 2025 | 3,284.80 | 3,296.25 | 3,252.15 | 3,271.20 | 3,271.20 | -0.42% | 18,523 |
| Aug 25, 2025 | 3,305.25 | 3,315.25 | 3,260.75 | 3,285.05 | 3,285.05 | -0.31% | 26,506 |
| Aug 22, 2025 | 3,281.05 | 3,305.00 | 3,274.80 | 3,295.20 | 3,295.20 | 0.47% | 16,042 |
| Aug 21, 2025 | 3,240.20 | 3,306.75 | 3,229.85 | 3,279.85 | 3,279.85 | 1.52% | 62,610 |
| Aug 20, 2025 | 3,274.70 | 3,274.70 | 3,222.00 | 3,230.65 | 3,230.65 | -0.67% | 58,215 |
| Aug 19, 2025 | 3,220.25 | 3,257.85 | 3,208.45 | 3,252.40 | 3,252.40 | 1.00% | 57,807 |
| Aug 18, 2025 | 3,150.05 | 3,254.45 | 3,130.30 | 3,220.25 | 3,220.25 | 6.58% | 135,546 |
| Aug 14, 2025 | 3,049.70 | 3,049.70 | 2,985.25 | 3,021.30 | 3,021.30 | 0.05% | 60,731 |
| Aug 13, 2025 | 2,992.35 | 3,043.65 | 2,961.80 | 3,019.85 | 3,019.85 | 1.86% | 337,189 |
| Aug 12, 2025 | 2,986.50 | 3,000.90 | 2,956.10 | 2,964.75 | 2,964.75 | -0.55% | 8,161 |
| Aug 11, 2025 | 2,999.45 | 2,999.45 | 2,953.90 | 2,981.15 | 2,981.15 | 0.42% | 10,114 |
| Aug 8, 2025 | 2,993.95 | 3,020.00 | 2,960.20 | 2,968.80 | 2,968.80 | -1.49% | 17,194 |
| Aug 7, 2025 | 2,950.00 | 3,020.00 | 2,938.20 | 3,013.75 | 3,013.75 | 2.08% | 68,490 |
| Aug 6, 2025 | 2,996.75 | 3,002.85 | 2,945.10 | 2,952.25 | 2,952.25 | -1.02% | 18,637 |
| Aug 5, 2025 | 2,960.10 | 2,988.00 | 2,915.00 | 2,982.80 | 2,982.80 | 1.39% | 22,697 |
| Aug 4, 2025 | 2,870.45 | 2,967.00 | 2,870.45 | 2,941.80 | 2,941.80 | 2.90% | 85,485 |
| Aug 1, 2025 | 2,803.20 | 2,882.35 | 2,799.30 | 2,858.80 | 2,858.80 | 2.02% | 109,616 |
| Jul 31, 2025 | 2,762.90 | 2,845.00 | 2,757.00 | 2,802.10 | 2,802.10 | 0.37% | 32,555 |
| Jul 30, 2025 | 2,808.50 | 2,824.00 | 2,754.80 | 2,791.70 | 2,791.70 | -0.49% | 80,165 |
| Jul 29, 2025 | 2,788.55 | 2,824.95 | 2,786.00 | 2,805.50 | 2,805.50 | 0.22% | 42,312 |
| Jul 28, 2025 | 2,750.20 | 2,830.95 | 2,750.20 | 2,799.40 | 2,799.40 | 0.88% | 45,185 |
| Jul 25, 2025 | 2,800.05 | 2,800.05 | 2,730.00 | 2,774.85 | 2,774.85 | -0.80% | 17,137 |
| Jul 24, 2025 | 2,810.05 | 2,826.85 | 2,784.00 | 2,797.30 | 2,797.30 | -0.19% | 17,926 |
| Jul 23, 2025 | 2,800.15 | 2,834.85 | 2,791.80 | 2,802.65 | 2,802.65 | 0.20% | 10,683 |
| Jul 22, 2025 | 2,843.45 | 2,843.45 | 2,787.70 | 2,797.00 | 2,797.00 | -1.35% | 6,304 |
| Jul 21, 2025 | 2,850.20 | 2,884.80 | 2,830.85 | 2,835.35 | 2,835.35 | -0.50% | 21,708 |
| Jul 18, 2025 | 2,897.95 | 2,897.95 | 2,845.95 | 2,849.50 | 2,849.50 | -1.01% | 8,231 |
| Jul 17, 2025 | 2,880.25 | 2,910.00 | 2,872.20 | 2,878.50 | 2,878.50 | -0.67% | 7,765 |
| Jul 16, 2025 | 2,885.15 | 2,901.50 | 2,863.70 | 2,897.85 | 2,897.85 | 0.44% | 10,241 |
| Jul 15, 2025 | 2,805.00 | 2,901.80 | 2,801.90 | 2,885.05 | 2,885.05 | 2.97% | 47,092 |
| Jul 14, 2025 | 2,750.05 | 2,807.40 | 2,750.05 | 2,801.90 | 2,801.90 | 1.78% | 8,779 |
| Jul 11, 2025 | 2,823.95 | 2,825.00 | 2,746.35 | 2,752.95 | 2,752.95 | -2.73% | 18,868 |
| Jul 10, 2025 | 2,832.05 | 2,842.00 | 2,820.50 | 2,830.35 | 2,830.35 | -0.30% | 4,335 |