TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 4,136.00
-64.00 (-1.52%)
At close: Sep 4, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,152.25 | 4,196.75 | 4,126.50 | 4,136.00 | 4,136.00 | -1.52% | 12,358 |
| Sep 3, 2026 | 4,195.70 | 4,216.80 | 4,150.00 | 4,200.00 | 4,200.00 | - | 38,066 |
| Sep 2, 2026 | 4,170.50 | 4,200.00 | 4,065.00 | 4,200.00 | 4,200.00 | -0.07% | 371,691 |
| Sep 1, 2026 | 4,348.95 | 4,407.90 | 4,123.55 | 4,203.00 | 4,203.00 | -2.93% | 62,691 |
| Aug 31, 2026 | 4,299.95 | 4,338.55 | 4,255.00 | 4,330.00 | 4,330.00 | 0.70% | 21,601 |
| Aug 28, 2026 | 4,402.35 | 4,426.35 | 4,163.80 | 4,300.00 | 4,300.00 | -2.32% | 79,030 |
| Aug 27, 2026 | 4,461.30 | 4,462.55 | 4,368.00 | 4,402.05 | 4,402.05 | -0.28% | 19,393 |
| Aug 26, 2026 | 4,459.90 | 4,484.70 | 4,413.85 | 4,414.45 | 4,414.45 | 0.30% | 42,261 |
| Aug 25, 2026 | 4,370.00 | 4,415.00 | 4,343.55 | 4,401.25 | 4,401.25 | 0.81% | 20,884 |
| Aug 24, 2026 | 4,366.95 | 4,405.00 | 4,327.00 | 4,365.95 | 4,365.95 | -0.04% | 22,115 |
| Aug 21, 2026 | 4,393.00 | 4,393.00 | 4,338.00 | 4,367.50 | 4,367.50 | -0.24% | 11,670 |
| Aug 20, 2026 | 4,370.05 | 4,406.00 | 4,359.35 | 4,378.00 | 4,378.00 | 0.37% | 12,456 |
| Aug 19, 2026 | 4,345.00 | 4,393.25 | 4,342.80 | 4,362.00 | 4,362.00 | 0.12% | 14,710 |
| Aug 18, 2026 | 4,389.75 | 4,407.05 | 4,342.00 | 4,356.85 | 4,356.85 | -0.57% | 11,191 |
| Aug 17, 2026 | 4,301.40 | 4,385.70 | 4,301.40 | 4,382.00 | 4,382.00 | 1.30% | 92,192 |
| Aug 14, 2026 | 4,324.80 | 4,340.00 | 4,295.10 | 4,325.80 | 4,325.80 | 0.27% | 13,056 |
| Aug 13, 2026 | 4,397.05 | 4,397.05 | 4,310.40 | 4,314.05 | 4,314.05 | -0.66% | 9,541 |
| Aug 12, 2026 | 4,405.00 | 4,425.00 | 4,342.75 | 4,342.75 | 4,342.75 | -1.75% | 31,153 |
| Aug 11, 2026 | 4,470.00 | 4,470.05 | 4,369.00 | 4,420.00 | 4,420.00 | -0.77% | 80,066 |
| Aug 10, 2026 | 4,453.70 | 4,473.50 | 4,411.90 | 4,454.10 | 4,454.10 | 1.20% | 46,365 |
| Aug 7, 2026 | 4,354.85 | 4,456.95 | 4,354.85 | 4,401.50 | 4,401.50 | 0.08% | 31,288 |
| Aug 6, 2026 | 4,469.55 | 4,469.55 | 4,373.00 | 4,398.00 | 4,398.00 | -0.44% | 26,604 |
| Aug 5, 2026 | 4,384.35 | 4,452.45 | 4,365.00 | 4,417.30 | 4,417.30 | 1.31% | 92,848 |
| Aug 4, 2026 | 4,398.00 | 4,398.00 | 4,336.80 | 4,360.00 | 4,360.00 | 0.44% | 123,814 |
| Aug 3, 2026 | 4,396.20 | 4,396.20 | 4,280.70 | 4,341.00 | 4,341.00 | 0.72% | 59,971 |
| Jul 31, 2026 | 4,200.20 | 4,320.00 | 4,197.70 | 4,310.15 | 4,310.15 | 2.33% | 437,315 |
| Jul 30, 2026 | 4,080.05 | 4,219.00 | 4,071.20 | 4,211.85 | 4,211.85 | 3.45% | 319,993 |
| Jul 29, 2026 | 4,039.80 | 4,085.90 | 3,997.65 | 4,071.20 | 4,071.20 | 1.99% | 446,658 |
| Jul 28, 2026 | 3,865.00 | 4,000.00 | 3,850.05 | 3,991.85 | 3,991.85 | 3.00% | 69,387 |
| Jul 27, 2026 | 3,919.60 | 3,919.60 | 3,850.05 | 3,875.60 | 3,875.60 | 0.14% | 168,335 |
| Jul 24, 2026 | 3,913.40 | 3,913.40 | 3,825.60 | 3,870.05 | 3,870.05 | -1.22% | 19,585 |
| Jul 23, 2026 | 3,918.85 | 3,974.00 | 3,895.50 | 3,917.95 | 3,917.95 | 0.25% | 62,526 |
| Jul 22, 2026 | 3,845.05 | 3,965.00 | 3,831.45 | 3,908.05 | 3,908.05 | 3.07% | 322,896 |
| Jul 21, 2026 | 3,591.00 | 3,808.00 | 3,576.95 | 3,791.60 | 3,791.60 | 5.59% | 167,434 |
| Jul 20, 2026 | 3,594.75 | 3,602.75 | 3,550.00 | 3,591.00 | 3,591.00 | -0.76% | 17,718 |
| Jul 17, 2026 | 3,565.00 | 3,629.35 | 3,565.00 | 3,618.65 | 3,618.65 | 1.50% | 30,438 |
| Jul 16, 2026 | 3,655.95 | 3,655.95 | 3,551.00 | 3,565.00 | 3,565.00 | -1.27% | 35,735 |
| Jul 15, 2026 | 3,608.00 | 3,649.50 | 3,585.20 | 3,610.90 | 3,610.90 | 0.11% | 25,629 |
| Jul 14, 2026 | 3,657.65 | 3,657.65 | 3,590.00 | 3,607.00 | 3,607.00 | -1.89% | 158,805 |
| Jul 13, 2026 | 3,620.35 | 3,695.05 | 3,572.65 | 3,676.60 | 3,676.60 | 1.51% | 14,870 |
| Jul 10, 2026 | 3,650.00 | 3,670.00 | 3,608.85 | 3,621.85 | 3,621.85 | -0.10% | 7,030 |
| Jul 9, 2026 | 3,676.70 | 3,697.85 | 3,619.75 | 3,625.45 | 3,625.45 | -0.32% | 12,041 |
| Jul 8, 2026 | 3,675.00 | 3,767.40 | 3,626.00 | 3,637.20 | 3,637.20 | -1.98% | 33,543 |
| Jul 7, 2026 | 3,730.00 | 3,775.95 | 3,703.25 | 3,710.60 | 3,710.60 | 0.20% | 21,021 |
| Jul 6, 2026 | 3,628.00 | 3,736.00 | 3,620.00 | 3,703.25 | 3,703.25 | 2.13% | 28,931 |
| Jul 3, 2026 | 3,669.00 | 3,669.00 | 3,604.45 | 3,626.00 | 3,626.00 | -0.04% | 35,417 |
| Jul 2, 2026 | 3,570.00 | 3,634.55 | 3,529.90 | 3,627.45 | 3,627.45 | 3.78% | 101,341 |
| Jul 1, 2026 | 3,490.20 | 3,509.00 | 3,461.60 | 3,495.35 | 3,495.35 | 0.92% | 32,888 |
| Jun 30, 2026 | 3,494.95 | 3,510.00 | 3,428.50 | 3,463.60 | 3,463.60 | 0.09% | 35,070 |
| Jun 29, 2026 | 3,559.65 | 3,570.50 | 3,436.60 | 3,460.50 | 3,460.50 | -3.09% | 274,667 |