TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,496.75
+4.75 (0.14%)
At close: May 4, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3,730.45 | 3,782.60 | 3,701.00 | 3,764.45 | 3,764.45 | 0.56% | 24,369 |
| Apr 17, 2026 | 3,786.00 | 3,786.00 | 3,724.00 | 3,743.60 | 3,743.60 | -0.19% | 18,451 |
| Apr 16, 2026 | 3,820.00 | 3,820.00 | 3,740.00 | 3,750.60 | 3,750.60 | -0.92% | 59,540 |
| Apr 15, 2026 | 3,811.75 | 3,826.80 | 3,747.05 | 3,785.30 | 3,785.30 | 1.28% | 17,460 |
| 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 |