Skip to main content
logo
TVS Motor Company Limited (BOM:532343)
India flag India · Delayed Price · Currency is INR
4,026.40
+61.40 (1.55%)
At close: Oct 15, 2026

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,965.004,066.253,941.004,026.404,026.401.55%11,352
Oct 14, 20263,996.204,008.703,941.303,965.003,965.00-1.19%12,604
Oct 13, 20263,880.004,012.803,818.004,012.804,012.802.07%16,500
Oct 12, 20263,881.953,961.003,881.953,931.303,931.301.72%10,415
Oct 9, 20263,844.953,892.603,743.353,865.003,865.000.13%58,150
Oct 8, 20263,925.303,962.453,860.003,860.003,860.00-1.54%34,512
Oct 7, 20263,968.053,986.003,870.803,920.203,920.20-1.70%14,370
Oct 6, 20264,031.004,051.453,955.003,988.003,988.00-0.85%14,743
Oct 5, 20264,059.954,059.953,920.004,022.004,022.000.01%43,569
Oct 1, 20264,092.004,099.003,930.804,021.454,021.45-1.94%29,295
Sep 30, 20264,101.054,173.504,087.804,101.004,101.000.02%112,887
Sep 29, 20264,061.954,149.204,040.004,100.004,100.000.41%139,193
Sep 28, 20264,150.004,161.004,057.154,083.154,083.15-1.85%18,429
Sep 25, 20264,034.304,178.004,034.304,160.004,160.001.69%7,858
Sep 24, 20264,126.954,126.954,059.204,091.004,091.00-0.93%10,513
Sep 23, 20264,178.954,178.954,100.004,129.454,129.45-0.01%8,736
Sep 22, 20264,164.104,185.554,130.004,130.004,130.00-0.60%6,495
Sep 21, 20264,177.254,206.004,155.004,155.004,155.00-0.14%7,797
Sep 18, 20264,113.654,195.004,113.654,161.004,161.001.23%25,614
Sep 17, 20264,036.854,162.804,036.854,110.304,110.301.28%138,228
Sep 16, 20264,037.304,077.004,004.004,058.554,058.550.66%58,521
Sep 15, 20264,140.254,150.054,025.004,032.004,032.00-2.31%80,653
Sep 11, 20264,089.554,153.004,062.054,127.504,127.500.30%10,335
Sep 10, 20264,151.004,171.454,100.004,115.004,115.00-0.89%11,279
Sep 9, 20264,134.554,215.004,070.054,152.004,152.000.17%165,872
Sep 8, 20264,136.854,155.004,078.054,144.954,144.950.15%15,261
Sep 7, 20264,123.504,158.004,101.754,138.704,138.700.07%16,008
Sep 4, 20264,152.254,196.754,126.504,136.004,136.00-1.52%12,358
Sep 3, 20264,195.704,216.804,150.004,200.004,200.00-38,066
Sep 2, 20264,170.504,200.004,065.004,200.004,200.00-0.07%371,691
Sep 1, 20264,348.954,407.904,123.554,203.004,203.00-2.93%62,691
Aug 31, 20264,299.954,338.554,255.004,330.004,330.000.70%21,601
Aug 28, 20264,402.354,426.354,163.804,300.004,300.00-2.32%79,030
Aug 27, 20264,461.304,462.554,368.004,402.054,402.05-0.28%19,393
Aug 26, 20264,459.904,484.704,413.854,414.454,414.450.30%42,261
Aug 25, 20264,370.004,415.004,343.554,401.254,401.250.81%20,884
Aug 24, 20264,366.954,405.004,327.004,365.954,365.95-0.04%22,115
Aug 21, 20264,393.004,393.004,338.004,367.504,367.50-0.24%11,670
Aug 20, 20264,370.054,406.004,359.354,378.004,378.000.37%12,456
Aug 19, 20264,345.004,393.254,342.804,362.004,362.000.12%14,710
Aug 18, 20264,389.754,407.054,342.004,356.854,356.85-0.57%11,191
Aug 17, 20264,301.404,385.704,301.404,382.004,382.001.30%92,192
Aug 14, 20264,324.804,340.004,295.104,325.804,325.800.27%13,056
Aug 13, 20264,397.054,397.054,310.404,314.054,314.05-0.66%9,541
Aug 12, 20264,405.004,425.004,342.754,342.754,342.75-1.75%31,153
Aug 11, 20264,470.004,470.054,369.004,420.004,420.00-0.77%80,066
Aug 10, 20264,453.704,473.504,411.904,454.104,454.101.20%46,365
Aug 7, 20264,354.854,456.954,354.854,401.504,401.500.08%31,288
Aug 6, 20264,469.554,469.554,373.004,398.004,398.00-0.44%26,604
Aug 5, 20264,384.354,452.454,365.004,417.304,417.301.31%92,848