TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,737.30
-101.35 (-2.64%)
At close: Apr 13, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 3,795.60 | 3,795.60 | 3,713.25 | 3,737.30 | 3,737.30 | -2.64% | 14,034 |
| Apr 10, 2026 | 3,736.35 | 3,849.00 | 3,736.35 | 3,838.65 | 3,838.65 | 2.96% | 24,409 |
| Apr 9, 2026 | 3,709.90 | 3,769.45 | 3,665.00 | 3,728.15 | 3,728.15 | 0.82% | 35,263 |
| Apr 8, 2026 | 3,648.95 | 3,735.50 | 3,578.40 | 3,697.85 | 3,697.85 | 6.59% | 94,536 |
| Apr 7, 2026 | 3,484.00 | 3,484.00 | 3,408.50 | 3,469.10 | 3,469.10 | -0.47% | 11,754 |
| Apr 6, 2026 | 3,474.15 | 3,502.95 | 3,410.20 | 3,485.65 | 3,485.65 | 2.81% | 34,588 |
| Apr 2, 2026 | 3,419.85 | 3,419.85 | 3,294.60 | 3,390.40 | 3,390.40 | -1.00% | 47,874 |
| Apr 1, 2026 | 3,412.15 | 3,501.25 | 3,393.90 | 3,424.80 | 3,424.80 | 1.75% | 55,604 |
| Mar 30, 2026 | 3,405.00 | 3,411.35 | 3,353.45 | 3,365.80 | 3,365.80 | -2.26% | 19,009 |
| Mar 27, 2026 | 3,532.65 | 3,532.65 | 3,436.90 | 3,443.75 | 3,431.75 | -2.80% | 24,842 |
| Mar 25, 2026 | 3,516.50 | 3,588.80 | 3,501.90 | 3,542.80 | 3,530.45 | 1.76% | 29,635 |
| Mar 24, 2026 | 3,469.95 | 3,500.00 | 3,411.05 | 3,481.65 | 3,469.52 | 2.07% | 22,373 |
| Mar 23, 2026 | 3,440.00 | 3,440.00 | 3,382.00 | 3,411.05 | 3,399.16 | -1.48% | 31,000 |
| Mar 20, 2026 | 3,478.55 | 3,532.05 | 3,450.15 | 3,462.45 | 3,450.38 | 0.36% | 11,573 |
| Mar 19, 2026 | 3,524.15 | 3,524.15 | 3,421.30 | 3,449.95 | 3,437.93 | -3.42% | 14,879 |
| Mar 18, 2026 | 3,531.45 | 3,580.00 | 3,500.85 | 3,572.00 | 3,559.55 | 2.14% | 23,005 |
| Mar 17, 2026 | 3,399.25 | 3,500.00 | 3,355.00 | 3,497.20 | 3,485.01 | 3.66% | 102,724 |
| Mar 16, 2026 | 3,328.10 | 3,390.40 | 3,287.15 | 3,373.75 | 3,361.99 | 1.44% | 35,423 |
| Mar 13, 2026 | 3,408.55 | 3,408.55 | 3,285.00 | 3,326.00 | 3,314.41 | -2.78% | 25,940 |
| Mar 12, 2026 | 3,560.55 | 3,560.60 | 3,405.05 | 3,421.05 | 3,409.13 | -4.97% | 37,981 |
| Mar 11, 2026 | 3,762.05 | 3,796.75 | 3,591.05 | 3,600.05 | 3,587.51 | -4.89% | 87,252 |
| Mar 10, 2026 | 3,655.80 | 3,791.10 | 3,655.80 | 3,785.25 | 3,772.06 | 4.35% | 13,586 |
| Mar 9, 2026 | 3,700.00 | 3,703.80 | 3,579.20 | 3,627.55 | 3,614.91 | -4.07% | 55,764 |
| Mar 6, 2026 | 3,800.00 | 3,825.55 | 3,768.00 | 3,781.65 | 3,768.47 | -1.01% | 20,465 |
| Mar 5, 2026 | 3,770.95 | 3,833.00 | 3,734.80 | 3,820.05 | 3,806.74 | 1.96% | 18,476 |
| Mar 4, 2026 | 3,722.05 | 3,765.60 | 3,646.70 | 3,746.80 | 3,733.74 | -1.71% | 30,414 |
| Mar 2, 2026 | 3,772.90 | 3,906.60 | 3,749.65 | 3,811.85 | 3,798.57 | -1.49% | 22,792 |
| Feb 27, 2026 | 3,956.95 | 3,967.80 | 3,854.85 | 3,869.65 | 3,856.17 | -2.14% | 12,581 |
| Feb 26, 2026 | 3,950.00 | 3,970.00 | 3,919.75 | 3,954.20 | 3,940.42 | 0.57% | 23,645 |
| Feb 25, 2026 | 3,850.55 | 3,944.90 | 3,802.00 | 3,931.95 | 3,918.25 | 2.94% | 36,249 |
| Feb 24, 2026 | 3,826.25 | 3,837.40 | 3,742.10 | 3,819.50 | 3,806.19 | -0.26% | 22,898 |
| Feb 23, 2026 | 3,817.50 | 3,895.00 | 3,817.50 | 3,829.60 | 3,816.26 | 0.33% | 15,543 |
| Feb 20, 2026 | 3,824.70 | 3,863.10 | 3,794.05 | 3,816.90 | 3,803.60 | -0.27% | 5,362 |
| Feb 19, 2026 | 3,899.95 | 3,899.95 | 3,819.85 | 3,827.15 | 3,813.81 | -1.46% | 14,295 |
| Feb 18, 2026 | 3,881.00 | 3,899.00 | 3,855.00 | 3,883.75 | 3,870.22 | 0.13% | 8,457 |
| Feb 17, 2026 | 3,846.55 | 3,882.40 | 3,793.00 | 3,878.65 | 3,865.13 | 1.88% | 5,104 |
| Feb 16, 2026 | 3,873.80 | 3,888.00 | 3,800.00 | 3,806.90 | 3,793.63 | -1.49% | 9,456 |
| Feb 13, 2026 | 3,879.75 | 3,893.00 | 3,832.30 | 3,864.50 | 3,851.03 | -0.44% | 18,005 |
| Feb 12, 2026 | 3,882.50 | 3,903.00 | 3,854.65 | 3,881.65 | 3,868.12 | 0.43% | 15,245 |
| Feb 11, 2026 | 3,791.60 | 3,888.90 | 3,763.65 | 3,864.85 | 3,851.38 | 2.70% | 44,282 |
| Feb 10, 2026 | 3,759.55 | 3,778.05 | 3,745.25 | 3,763.25 | 3,750.14 | 0.01% | 10,442 |
| Feb 9, 2026 | 3,780.00 | 3,783.00 | 3,720.00 | 3,762.95 | 3,749.84 | 0.01% | 18,127 |
| Feb 6, 2026 | 3,680.75 | 3,775.00 | 3,668.00 | 3,762.55 | 3,749.44 | 1.32% | 8,296 |
| Feb 5, 2026 | 3,712.65 | 3,734.85 | 3,693.00 | 3,713.55 | 3,700.61 | -0.37% | 7,727 |
| Feb 4, 2026 | 3,749.90 | 3,774.60 | 3,710.00 | 3,727.35 | 3,714.36 | 0.07% | 6,907 |
| Feb 3, 2026 | 3,798.95 | 3,805.00 | 3,700.00 | 3,724.80 | 3,711.82 | 2.17% | 15,818 |
| Feb 2, 2026 | 3,593.60 | 3,653.00 | 3,562.00 | 3,645.65 | 3,632.95 | 1.63% | 6,739 |
| Feb 1, 2026 | 3,690.00 | 3,690.00 | 3,514.80 | 3,587.25 | 3,574.75 | -2.60% | 23,920 |
| Jan 30, 2026 | 3,659.05 | 3,710.70 | 3,630.00 | 3,683.00 | 3,670.17 | 0.80% | 14,395 |
| Jan 29, 2026 | 3,739.80 | 3,763.05 | 3,605.00 | 3,653.75 | 3,641.02 | -1.75% | 25,066 |