TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 3,459.45
+140.35 (4.23%)
At close: Jun 15, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |