TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,626.00
-1.45 (-0.04%)
At close: Jul 3, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3,487.70 | 3,602.20 | 3,468.15 | 3,570.90 | 3,570.90 | 3.79% | 48,660 |
| Jun 24, 2026 | 3,458.15 | 3,469.25 | 3,375.85 | 3,440.55 | 3,440.55 | -0.52% | 21,601 |
| Jun 23, 2026 | 3,497.00 | 3,518.50 | 3,444.75 | 3,458.50 | 3,458.50 | -0.83% | 25,765 |
| Jun 22, 2026 | 3,460.35 | 3,497.00 | 3,445.00 | 3,487.35 | 3,487.35 | 1.30% | 10,112 |
| Jun 19, 2026 | 3,446.65 | 3,460.00 | 3,415.00 | 3,442.60 | 3,442.60 | -0.46% | 54,572 |
| Jun 18, 2026 | 3,473.85 | 3,473.85 | 3,446.40 | 3,458.65 | 3,458.65 | 0.36% | 14,006 |
| Jun 17, 2026 | 3,439.35 | 3,478.55 | 3,417.30 | 3,446.40 | 3,446.40 | 0.27% | 20,428 |
| Jun 16, 2026 | 3,470.00 | 3,470.00 | 3,412.00 | 3,437.05 | 3,437.05 | -0.65% | 70,029 |
| Jun 15, 2026 | 3,332.35 | 3,480.00 | 3,332.35 | 3,459.45 | 3,459.45 | 4.23% | 61,963 |
| Jun 12, 2026 | 3,343.30 | 3,365.00 | 3,267.00 | 3,319.10 | 3,319.10 | 0.97% | 17,306 |
| Jun 11, 2026 | 3,290.70 | 3,335.05 | 3,280.65 | 3,287.10 | 3,287.10 | -1.54% | 21,668 |
| Jun 10, 2026 | 3,357.00 | 3,380.80 | 3,325.00 | 3,338.45 | 3,338.45 | -0.56% | 470,413 |
| Jun 9, 2026 | 3,339.70 | 3,372.05 | 3,325.00 | 3,357.25 | 3,357.25 | 1.07% | 17,111 |
| Jun 8, 2026 | 3,329.05 | 3,378.00 | 3,303.00 | 3,321.55 | 3,321.55 | -1.81% | 20,390 |
| Jun 5, 2026 | 3,408.05 | 3,408.05 | 3,345.00 | 3,382.95 | 3,382.95 | 0.62% | 10,214 |
| Jun 4, 2026 | 3,334.25 | 3,391.50 | 3,293.60 | 3,361.95 | 3,361.95 | 1.38% | 30,954 |
| Jun 3, 2026 | 3,399.80 | 3,399.80 | 3,303.00 | 3,316.20 | 3,316.20 | -1.50% | 10,936 |
| Jun 2, 2026 | 3,339.20 | 3,381.60 | 3,294.00 | 3,366.55 | 3,366.55 | 0.70% | 16,764 |
| Jun 1, 2026 | 3,434.95 | 3,434.95 | 3,335.60 | 3,343.15 | 3,343.15 | -0.26% | 47,596 |
| May 29, 2026 | 3,429.65 | 3,464.00 | 3,320.00 | 3,352.00 | 3,352.00 | -0.27% | 216,130 |
| May 27, 2026 | 3,460.65 | 3,476.10 | 3,360.00 | 3,361.15 | 3,361.15 | -2.70% | 1,250,753 |
| May 26, 2026 | 3,422.30 | 3,476.45 | 3,419.05 | 3,454.30 | 3,454.30 | -0.45% | 97,359 |
| May 25, 2026 | 3,473.45 | 3,499.90 | 3,422.00 | 3,470.00 | 3,470.00 | 1.53% | 187,782 |
| May 22, 2026 | 3,410.50 | 3,442.70 | 3,380.05 | 3,417.60 | 3,417.60 | 1.10% | 7,822 |
| May 21, 2026 | 3,370.15 | 3,404.90 | 3,345.00 | 3,380.55 | 3,380.55 | 0.56% | 36,903 |
| May 20, 2026 | 3,280.55 | 3,379.30 | 3,231.40 | 3,361.80 | 3,361.80 | 2.40% | 30,531 |
| May 19, 2026 | 3,294.00 | 3,315.00 | 3,228.00 | 3,282.90 | 3,282.90 | -0.18% | 319,876 |
| May 18, 2026 | 3,404.90 | 3,430.00 | 3,276.60 | 3,288.85 | 3,288.85 | -5.14% | 261,691 |
| May 15, 2026 | 3,476.85 | 3,499.95 | 3,419.65 | 3,467.10 | 3,467.10 | 0.20% | 168,379 |
| May 14, 2026 | 3,549.85 | 3,549.85 | 3,384.70 | 3,460.05 | 3,460.05 | -1.77% | 159,599 |
| May 13, 2026 | 3,598.40 | 3,644.80 | 3,483.50 | 3,522.35 | 3,522.35 | -0.86% | 60,184 |
| May 12, 2026 | 3,599.85 | 3,610.80 | 3,536.50 | 3,553.05 | 3,553.05 | -1.66% | 19,961 |
| May 11, 2026 | 3,689.75 | 3,689.75 | 3,606.15 | 3,613.05 | 3,613.05 | -2.15% | 71,855 |
| May 8, 2026 | 3,674.85 | 3,717.00 | 3,631.00 | 3,692.45 | 3,692.45 | -0.39% | 24,513 |
| May 7, 2026 | 3,644.95 | 3,730.00 | 3,595.00 | 3,706.85 | 3,706.85 | 2.46% | 54,963 |
| May 6, 2026 | 3,544.10 | 3,625.00 | 3,516.65 | 3,617.85 | 3,617.85 | 2.34% | 28,949 |
| May 5, 2026 | 3,491.05 | 3,543.95 | 3,464.00 | 3,535.00 | 3,535.00 | 1.09% | 15,341 |
| May 4, 2026 | 3,450.00 | 3,535.00 | 3,375.00 | 3,496.75 | 3,496.75 | 0.14% | 226,126 |
| Apr 30, 2026 | 3,448.65 | 3,518.15 | 3,415.70 | 3,492.00 | 3,492.00 | -1.69% | 112,931 |
| Apr 29, 2026 | 3,533.50 | 3,605.00 | 3,500.05 | 3,552.10 | 3,552.10 | 1.58% | 104,053 |
| Apr 28, 2026 | 3,560.00 | 3,564.00 | 3,483.20 | 3,496.75 | 3,496.75 | -1.59% | 21,988 |
| Apr 27, 2026 | 3,510.15 | 3,563.65 | 3,483.25 | 3,553.20 | 3,553.20 | 1.75% | 26,616 |
| Apr 24, 2026 | 3,515.00 | 3,538.55 | 3,465.00 | 3,492.15 | 3,492.15 | -0.24% | 23,295 |
| Apr 23, 2026 | 3,640.00 | 3,640.00 | 3,483.00 | 3,500.45 | 3,500.45 | -4.33% | 498,713 |
| Apr 22, 2026 | 3,725.00 | 3,771.45 | 3,650.00 | 3,659.05 | 3,659.05 | -2.48% | 16,328 |
| Apr 21, 2026 | 3,789.70 | 3,808.25 | 3,746.60 | 3,752.25 | 3,752.25 | -0.32% | 11,435 |