TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,670.30
+7.80 (0.21%)
At close: Dec 2, 2025
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 3,464.90 | 3,504.25 | 3,456.05 | 3,490.90 | 3,490.90 | 0.93% | 14,389 |
| Nov 7, 2025 | 3,412.10 | 3,468.45 | 3,342.10 | 3,458.60 | 3,458.60 | 0.39% | 15,412 |
| Nov 6, 2025 | 3,483.80 | 3,517.00 | 3,412.00 | 3,445.30 | 3,445.30 | -1.25% | 17,719 |
| Nov 4, 2025 | 3,510.00 | 3,530.10 | 3,456.00 | 3,488.95 | 3,488.95 | -0.66% | 31,340 |
| Nov 3, 2025 | 3,508.35 | 3,533.20 | 3,488.00 | 3,512.25 | 3,512.25 | 0.13% | 5,592 |
| Oct 31, 2025 | 3,500.00 | 3,545.75 | 3,495.00 | 3,507.70 | 3,507.70 | 0.48% | 11,612 |
| Oct 30, 2025 | 3,509.85 | 3,536.70 | 3,483.00 | 3,491.00 | 3,491.00 | -0.29% | 18,898 |
| Oct 29, 2025 | 3,615.95 | 3,616.00 | 3,488.35 | 3,501.10 | 3,501.10 | -1.52% | 180,898 |
| Oct 28, 2025 | 3,669.75 | 3,679.90 | 3,525.10 | 3,555.00 | 3,555.00 | -2.31% | 50,212 |
| Oct 27, 2025 | 3,610.20 | 3,643.95 | 3,607.80 | 3,639.05 | 3,639.05 | 1.09% | 9,825 |
| Oct 24, 2025 | 3,575.20 | 3,638.70 | 3,575.20 | 3,599.80 | 3,599.80 | - | 11,772 |
| Oct 23, 2025 | 3,700.00 | 3,703.95 | 3,583.15 | 3,599.90 | 3,599.90 | -1.51% | 9,747 |
| Oct 21, 2025 | 3,550.05 | 3,680.65 | 3,550.05 | 3,655.00 | 3,655.00 | 0.04% | 6,144 |
| Oct 20, 2025 | 3,695.00 | 3,700.00 | 3,637.30 | 3,653.70 | 3,653.70 | 0.04% | 11,283 |
| Oct 17, 2025 | 3,580.00 | 3,658.50 | 3,580.00 | 3,652.40 | 3,652.40 | 2.09% | 27,774 |
| Oct 16, 2025 | 3,597.85 | 3,631.95 | 3,558.50 | 3,577.50 | 3,577.50 | 0.08% | 16,818 |
| Oct 15, 2025 | 3,505.15 | 3,578.40 | 3,505.15 | 3,574.55 | 3,574.55 | 2.03% | 14,356 |
| Oct 14, 2025 | 3,537.55 | 3,537.55 | 3,476.60 | 3,503.40 | 3,503.40 | 0.02% | 5,415 |
| Oct 13, 2025 | 3,489.95 | 3,534.40 | 3,445.30 | 3,502.80 | 3,502.80 | 0.37% | 11,920 |
| Oct 10, 2025 | 3,471.85 | 3,521.00 | 3,468.65 | 3,489.85 | 3,489.85 | 0.02% | 9,939 |
| Oct 9, 2025 | 3,550.00 | 3,550.00 | 3,447.60 | 3,489.00 | 3,489.00 | 0.22% | 10,358 |
| Oct 8, 2025 | 3,525.10 | 3,534.90 | 3,476.70 | 3,481.20 | 3,481.20 | -0.82% | 5,160 |
| Oct 7, 2025 | 3,497.55 | 3,541.25 | 3,493.30 | 3,509.90 | 3,509.90 | -0.02% | 7,523 |
| Oct 6, 2025 | 3,460.05 | 3,521.10 | 3,430.75 | 3,510.75 | 3,510.75 | 1.60% | 27,988 |
| Oct 3, 2025 | 3,468.80 | 3,468.80 | 3,367.50 | 3,455.55 | 3,455.55 | -0.04% | 12,676 |
| Oct 1, 2025 | 3,400.00 | 3,480.00 | 3,400.00 | 3,456.95 | 3,456.95 | 0.52% | 11,885 |
| Sep 30, 2025 | 3,465.00 | 3,465.00 | 3,403.05 | 3,439.00 | 3,439.00 | -0.09% | 8,557 |
| Sep 29, 2025 | 3,430.25 | 3,451.00 | 3,390.50 | 3,442.15 | 3,442.15 | 0.85% | 11,597 |
| Sep 26, 2025 | 3,479.55 | 3,479.55 | 3,392.00 | 3,413.20 | 3,413.20 | 0.21% | 17,038 |
| Sep 25, 2025 | 3,448.20 | 3,461.85 | 3,398.90 | 3,406.05 | 3,406.05 | -1.33% | 103,433 |
| Sep 24, 2025 | 3,509.85 | 3,513.30 | 3,441.50 | 3,451.95 | 3,451.95 | -1.75% | 13,626 |
| Sep 23, 2025 | 3,520.05 | 3,599.00 | 3,500.00 | 3,513.50 | 3,513.50 | -0.34% | 15,271 |
| Sep 22, 2025 | 3,559.80 | 3,569.55 | 3,520.70 | 3,525.55 | 3,525.55 | -0.15% | 16,687 |
| Sep 19, 2025 | 3,557.75 | 3,557.75 | 3,515.60 | 3,530.85 | 3,530.85 | -0.45% | 13,266 |