TVS Motor Company Limited (BOM:532343)
India · Delayed Price · Currency is INR 4,160.00
+69.00 (1.69%)
At close: Sep 25, 2026
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4,393.00 | 4,393.00 | 4,338.00 | 4,367.50 | 4,367.50 | -0.24% | 11,670 |
| Aug 20, 2026 | 4,370.05 | 4,406.00 | 4,359.35 | 4,378.00 | 4,378.00 | 0.37% | 12,456 |
| Aug 19, 2026 | 4,345.00 | 4,393.25 | 4,342.80 | 4,362.00 | 4,362.00 | 0.12% | 14,710 |
| Aug 18, 2026 | 4,389.75 | 4,407.05 | 4,342.00 | 4,356.85 | 4,356.85 | -0.57% | 11,191 |
| Aug 17, 2026 | 4,301.40 | 4,385.70 | 4,301.40 | 4,382.00 | 4,382.00 | 1.30% | 92,192 |
| Aug 14, 2026 | 4,324.80 | 4,340.00 | 4,295.10 | 4,325.80 | 4,325.80 | 0.27% | 13,056 |
| Aug 13, 2026 | 4,397.05 | 4,397.05 | 4,310.40 | 4,314.05 | 4,314.05 | -0.66% | 9,541 |
| Aug 12, 2026 | 4,405.00 | 4,425.00 | 4,342.75 | 4,342.75 | 4,342.75 | -1.75% | 31,153 |
| Aug 11, 2026 | 4,470.00 | 4,470.05 | 4,369.00 | 4,420.00 | 4,420.00 | -0.77% | 80,066 |
| Aug 10, 2026 | 4,453.70 | 4,473.50 | 4,411.90 | 4,454.10 | 4,454.10 | 1.20% | 46,365 |
| Aug 7, 2026 | 4,354.85 | 4,456.95 | 4,354.85 | 4,401.50 | 4,401.50 | 0.08% | 31,288 |
| Aug 6, 2026 | 4,469.55 | 4,469.55 | 4,373.00 | 4,398.00 | 4,398.00 | -0.44% | 26,604 |
| Aug 5, 2026 | 4,384.35 | 4,452.45 | 4,365.00 | 4,417.30 | 4,417.30 | 1.31% | 92,848 |
| Aug 4, 2026 | 4,398.00 | 4,398.00 | 4,336.80 | 4,360.00 | 4,360.00 | 0.44% | 123,814 |
| Aug 3, 2026 | 4,396.20 | 4,396.20 | 4,280.70 | 4,341.00 | 4,341.00 | 0.72% | 59,971 |
| Jul 31, 2026 | 4,200.20 | 4,320.00 | 4,197.70 | 4,310.15 | 4,310.15 | 2.33% | 437,315 |
| Jul 30, 2026 | 4,080.05 | 4,219.00 | 4,071.20 | 4,211.85 | 4,211.85 | 3.45% | 319,993 |
| Jul 29, 2026 | 4,039.80 | 4,085.90 | 3,997.65 | 4,071.20 | 4,071.20 | 1.99% | 446,658 |
| Jul 28, 2026 | 3,865.00 | 4,000.00 | 3,850.05 | 3,991.85 | 3,991.85 | 3.00% | 69,387 |
| Jul 27, 2026 | 3,919.60 | 3,919.60 | 3,850.05 | 3,875.60 | 3,875.60 | 0.14% | 168,335 |
| Jul 24, 2026 | 3,913.40 | 3,913.40 | 3,825.60 | 3,870.05 | 3,870.05 | -1.22% | 19,585 |
| Jul 23, 2026 | 3,918.85 | 3,974.00 | 3,895.50 | 3,917.95 | 3,917.95 | 0.25% | 62,526 |
| Jul 22, 2026 | 3,845.05 | 3,965.00 | 3,831.45 | 3,908.05 | 3,908.05 | 3.07% | 322,896 |
| Jul 21, 2026 | 3,591.00 | 3,808.00 | 3,576.95 | 3,791.60 | 3,791.60 | 5.59% | 167,434 |
| Jul 20, 2026 | 3,594.75 | 3,602.75 | 3,550.00 | 3,591.00 | 3,591.00 | -0.76% | 17,718 |
| Jul 17, 2026 | 3,565.00 | 3,629.35 | 3,565.00 | 3,618.65 | 3,618.65 | 1.50% | 30,438 |