Skip to main content
logo
TVS Motor Company Limited (BOM:532343)
India flag India · Delayed Price · Currency is INR
3,470.00
+52.40 (1.53%)
At close: May 25, 2026

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,473.453,499.903,422.003,470.003,470.001.53%187,782
May 22, 20263,410.503,442.703,380.053,417.603,417.601.10%7,822
May 21, 20263,370.153,404.903,345.003,380.553,380.550.56%36,903
May 20, 20263,280.553,379.303,231.403,361.803,361.802.40%30,531
May 19, 20263,294.003,315.003,228.003,282.903,282.90-0.18%319,876
May 18, 20263,404.903,430.003,276.603,288.853,288.85-5.14%261,691
May 15, 20263,476.853,499.953,419.653,467.103,467.100.20%168,379
May 14, 20263,549.853,549.853,384.703,460.053,460.05-1.77%159,599
May 13, 20263,598.403,644.803,483.503,522.353,522.35-0.86%60,184
May 12, 20263,599.853,610.803,536.503,553.053,553.05-1.66%19,961
May 11, 20263,689.753,689.753,606.153,613.053,613.05-2.15%71,855
May 8, 20263,674.853,717.003,631.003,692.453,692.45-0.39%24,513
May 7, 20263,644.953,730.003,595.003,706.853,706.852.46%54,963
May 6, 20263,544.103,625.003,516.653,617.853,617.852.34%28,949
May 5, 20263,491.053,543.953,464.003,535.003,535.001.09%15,341
May 4, 20263,450.003,535.003,375.003,496.753,496.750.14%226,126
Apr 30, 20263,448.653,518.153,415.703,492.003,492.00-1.69%112,931
Apr 29, 20263,533.503,605.003,500.053,552.103,552.101.58%104,053
Apr 28, 20263,560.003,564.003,483.203,496.753,496.75-1.59%21,988
Apr 27, 20263,510.153,563.653,483.253,553.203,553.201.75%26,616
Apr 24, 20263,515.003,538.553,465.003,492.153,492.15-0.24%23,295
Apr 23, 20263,640.003,640.003,483.003,500.453,500.45-4.33%498,713
Apr 22, 20263,725.003,771.453,650.003,659.053,659.05-2.48%16,328
Apr 21, 20263,789.703,808.253,746.603,752.253,752.25-0.32%11,435
Apr 20, 20263,730.453,782.603,701.003,764.453,764.450.56%24,369
Apr 17, 20263,786.003,786.003,724.003,743.603,743.60-0.19%18,451
Apr 16, 20263,820.003,820.003,740.003,750.603,750.60-0.92%59,540
Apr 15, 20263,811.753,826.803,747.053,785.303,785.301.28%17,460
Apr 13, 20263,795.603,795.603,713.253,737.303,737.30-2.64%14,034
Apr 10, 20263,736.353,849.003,736.353,838.653,838.652.96%24,409
Apr 9, 20263,709.903,769.453,665.003,728.153,728.150.82%35,263
Apr 8, 20263,648.953,735.503,578.403,697.853,697.856.59%94,536
Apr 7, 20263,484.003,484.003,408.503,469.103,469.10-0.47%11,754
Apr 6, 20263,474.153,502.953,410.203,485.653,485.652.81%34,588
Apr 2, 20263,419.853,419.853,294.603,390.403,390.40-1.00%47,874
Apr 1, 20263,412.153,501.253,393.903,424.803,424.801.75%55,604
Mar 30, 20263,405.003,411.353,353.453,365.803,365.80-1.92%19,009
Mar 27, 20263,532.653,532.653,436.903,443.753,431.75-2.80%24,842
Mar 25, 20263,516.503,588.803,501.903,542.803,530.451.76%29,635
Mar 24, 20263,469.953,500.003,411.053,481.653,469.522.07%22,373
Mar 23, 20263,440.003,440.003,382.003,411.053,399.16-1.48%31,000
Mar 20, 20263,478.553,532.053,450.153,462.453,450.380.36%11,573
Mar 19, 20263,524.153,524.153,421.303,449.953,437.93-3.42%14,879
Mar 18, 20263,531.453,580.003,500.853,572.003,559.552.14%23,005
Mar 17, 20263,399.253,500.003,355.003,497.203,485.013.66%102,724
Mar 16, 20263,328.103,390.403,287.153,373.753,361.991.44%35,423
Mar 13, 20263,408.553,408.553,285.003,326.003,314.41-2.78%25,940
Mar 12, 20263,560.553,560.603,405.053,421.053,409.13-4.97%37,981
Mar 11, 20263,762.053,796.753,591.053,600.053,587.51-4.89%87,252
Mar 10, 20263,655.803,791.103,655.803,785.253,772.064.35%13,586