TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 4,325.00
+39.15 (0.91%)
At close: Nov 4, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,320.00 | 4,348.00 | 4,302.35 | 4,325.00 | 4,325.00 | 0.91% | 13,066 |
| Nov 3, 2026 | 4,220.00 | 4,298.00 | 4,205.40 | 4,285.85 | 4,285.85 | 1.91% | 16,010 |
| Nov 2, 2026 | 4,269.80 | 4,300.00 | 4,174.00 | 4,205.40 | 4,205.40 | 0.13% | 18,088 |
| Oct 30, 2026 | 4,280.00 | 4,310.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.87% | 136,940 |
| Oct 29, 2026 | 4,284.40 | 4,307.50 | 4,132.15 | 4,280.00 | 4,280.00 | 0.97% | 95,659 |
| Oct 28, 2026 | 4,106.80 | 4,260.00 | 4,070.10 | 4,239.00 | 4,239.00 | 3.93% | 54,734 |
| Oct 27, 2026 | 3,990.00 | 4,115.85 | 3,984.95 | 4,078.80 | 4,078.80 | 2.00% | 20,656 |
| Oct 26, 2026 | 3,967.25 | 3,999.00 | 3,880.00 | 3,999.00 | 3,999.00 | 0.55% | 9,636 |
| Oct 23, 2026 | 3,979.00 | 3,984.80 | 3,897.00 | 3,977.00 | 3,977.00 | -0.02% | 16,043 |
| Oct 22, 2026 | 3,950.00 | 4,005.20 | 3,915.45 | 3,977.90 | 3,977.90 | 0.71% | 7,297 |
| Oct 21, 2026 | 4,107.60 | 4,107.60 | 3,931.35 | 3,950.00 | 3,950.00 | -2.97% | 18,270 |
| Oct 19, 2026 | 4,099.50 | 4,136.05 | 4,055.05 | 4,071.00 | 4,071.00 | -0.54% | 24,344 |
| Oct 16, 2026 | 4,044.95 | 4,109.85 | 4,012.05 | 4,093.00 | 4,093.00 | 1.65% | 22,863 |
| Oct 15, 2026 | 3,965.00 | 4,066.25 | 3,941.00 | 4,026.40 | 4,026.40 | 1.55% | 11,352 |
| Oct 14, 2026 | 3,996.20 | 4,008.70 | 3,941.30 | 3,965.00 | 3,965.00 | -1.19% | 12,604 |
| Oct 13, 2026 | 3,880.00 | 4,012.80 | 3,818.00 | 4,012.80 | 4,012.80 | 2.07% | 16,500 |
| Oct 12, 2026 | 3,881.95 | 3,961.00 | 3,881.95 | 3,931.30 | 3,931.30 | 1.72% | 10,415 |
| Oct 9, 2026 | 3,844.95 | 3,892.60 | 3,743.35 | 3,865.00 | 3,865.00 | 0.13% | 58,150 |
| Oct 8, 2026 | 3,925.30 | 3,962.45 | 3,860.00 | 3,860.00 | 3,860.00 | -1.54% | 34,512 |
| Oct 7, 2026 | 3,968.05 | 3,986.00 | 3,870.80 | 3,920.20 | 3,920.20 | -1.70% | 14,370 |
| Oct 6, 2026 | 4,031.00 | 4,051.45 | 3,955.00 | 3,988.00 | 3,988.00 | -0.85% | 14,743 |
| Oct 5, 2026 | 4,059.95 | 4,059.95 | 3,920.00 | 4,022.00 | 4,022.00 | 0.01% | 43,569 |
| Oct 1, 2026 | 4,092.00 | 4,099.00 | 3,930.80 | 4,021.45 | 4,021.45 | -1.94% | 29,295 |
| Sep 30, 2026 | 4,101.05 | 4,173.50 | 4,087.80 | 4,101.00 | 4,101.00 | 0.02% | 112,887 |
| Sep 29, 2026 | 4,061.95 | 4,149.20 | 4,040.00 | 4,100.00 | 4,100.00 | 0.41% | 139,193 |
| Sep 28, 2026 | 4,150.00 | 4,161.00 | 4,057.15 | 4,083.15 | 4,083.15 | -1.85% | 18,429 |
| Sep 25, 2026 | 4,034.30 | 4,178.00 | 4,034.30 | 4,160.00 | 4,160.00 | 1.69% | 7,858 |
| Sep 24, 2026 | 4,126.95 | 4,126.95 | 4,059.20 | 4,091.00 | 4,091.00 | -0.93% | 10,513 |
| Sep 23, 2026 | 4,178.95 | 4,178.95 | 4,100.00 | 4,129.45 | 4,129.45 | -0.01% | 8,736 |
| Sep 22, 2026 | 4,164.10 | 4,185.55 | 4,130.00 | 4,130.00 | 4,130.00 | -0.60% | 6,495 |
| Sep 21, 2026 | 4,177.25 | 4,206.00 | 4,155.00 | 4,155.00 | 4,155.00 | -0.14% | 7,797 |
| Sep 18, 2026 | 4,113.65 | 4,195.00 | 4,113.65 | 4,161.00 | 4,161.00 | 1.23% | 25,614 |
| Sep 17, 2026 | 4,036.85 | 4,162.80 | 4,036.85 | 4,110.30 | 4,110.30 | 1.28% | 138,228 |
| Sep 16, 2026 | 4,037.30 | 4,077.00 | 4,004.00 | 4,058.55 | 4,058.55 | 0.66% | 58,521 |
| Sep 15, 2026 | 4,140.25 | 4,150.05 | 4,025.00 | 4,032.00 | 4,032.00 | -2.31% | 80,653 |
| Sep 11, 2026 | 4,089.55 | 4,153.00 | 4,062.05 | 4,127.50 | 4,127.50 | 0.30% | 10,335 |
| Sep 10, 2026 | 4,151.00 | 4,171.45 | 4,100.00 | 4,115.00 | 4,115.00 | -0.89% | 11,279 |
| Sep 9, 2026 | 4,134.55 | 4,215.00 | 4,070.05 | 4,152.00 | 4,152.00 | 0.17% | 165,872 |
| Sep 8, 2026 | 4,136.85 | 4,155.00 | 4,078.05 | 4,144.95 | 4,144.95 | 0.15% | 15,261 |
| Sep 7, 2026 | 4,123.50 | 4,158.00 | 4,101.75 | 4,138.70 | 4,138.70 | 0.07% | 16,008 |
| Sep 4, 2026 | 4,152.25 | 4,196.75 | 4,126.50 | 4,136.00 | 4,136.00 | -1.52% | 12,358 |
| Sep 3, 2026 | 4,195.70 | 4,216.80 | 4,150.00 | 4,200.00 | 4,200.00 | - | 38,066 |
| Sep 2, 2026 | 4,170.50 | 4,200.00 | 4,065.00 | 4,200.00 | 4,200.00 | -0.07% | 371,691 |
| Sep 1, 2026 | 4,348.95 | 4,407.90 | 4,123.55 | 4,203.00 | 4,203.00 | -2.93% | 62,691 |
| Aug 31, 2026 | 4,299.95 | 4,338.55 | 4,255.00 | 4,330.00 | 4,330.00 | 0.70% | 21,601 |
| Aug 28, 2026 | 4,402.35 | 4,426.35 | 4,163.80 | 4,300.00 | 4,300.00 | -2.32% | 79,030 |
| Aug 27, 2026 | 4,461.30 | 4,462.55 | 4,368.00 | 4,402.05 | 4,402.05 | -0.28% | 19,393 |
| Aug 26, 2026 | 4,459.90 | 4,484.70 | 4,413.85 | 4,414.45 | 4,414.45 | 0.30% | 42,261 |
| Aug 25, 2026 | 4,370.00 | 4,415.00 | 4,343.55 | 4,401.25 | 4,401.25 | 0.81% | 20,884 |
| Aug 24, 2026 | 4,366.95 | 4,405.00 | 4,327.00 | 4,365.95 | 4,365.95 | -0.04% | 22,115 |