TVS Motor Company Limited (NSE:TVSMOTOR)
India · Delayed Price · Currency is INR 3,391.10
-54.10 (-1.57%)
Mar 30, 2026, 2:10 PM IST
NSE:TVSMOTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,521.00 | 3,521.00 | 3,437.00 | 3,445.20 | 3,445.20 | -2.77% | 950,570 |
| Mar 25, 2026 | 3,520.00 | 3,590.00 | 3,503.00 | 3,543.20 | 3,543.20 | 1.82% | 1,068,845 |
| Mar 24, 2026 | 3,458.50 | 3,500.70 | 3,410.60 | 3,479.70 | 3,479.70 | 1.97% | 1,302,031 |
| Mar 23, 2026 | 3,440.00 | 3,440.00 | 3,382.00 | 3,412.50 | 3,412.50 | -1.44% | 748,254 |
| Mar 20, 2026 | 3,469.10 | 3,532.00 | 3,450.10 | 3,462.20 | 3,462.20 | 0.23% | 744,363 |
| Mar 19, 2026 | 3,499.90 | 3,507.90 | 3,420.30 | 3,454.20 | 3,454.20 | -3.32% | 1,045,013 |
| Mar 18, 2026 | 3,510.00 | 3,578.90 | 3,500.00 | 3,572.80 | 3,572.80 | 2.31% | 1,218,633 |
| Mar 17, 2026 | 3,390.00 | 3,505.00 | 3,352.20 | 3,492.00 | 3,492.00 | 3.47% | 1,460,188 |
| Mar 16, 2026 | 3,329.90 | 3,389.70 | 3,287.30 | 3,374.80 | 3,374.80 | 1.51% | 985,489 |
| Mar 13, 2026 | 3,399.60 | 3,406.00 | 3,282.30 | 3,324.50 | 3,324.50 | -2.87% | 1,447,445 |
| Mar 12, 2026 | 3,554.10 | 3,564.80 | 3,402.80 | 3,422.60 | 3,422.60 | -4.95% | 2,588,732 |
| Mar 11, 2026 | 3,780.00 | 3,797.50 | 3,590.50 | 3,600.80 | 3,600.80 | -4.87% | 1,248,097 |
| Mar 10, 2026 | 3,708.00 | 3,793.10 | 3,661.50 | 3,785.10 | 3,785.10 | 4.34% | 957,425 |
| Mar 9, 2026 | 3,699.00 | 3,706.20 | 3,582.50 | 3,627.80 | 3,627.80 | -4.13% | 1,049,321 |
| Mar 6, 2026 | 3,806.90 | 3,825.00 | 3,767.90 | 3,784.00 | 3,784.00 | -0.90% | 571,666 |
| Mar 5, 2026 | 3,775.00 | 3,833.70 | 3,736.00 | 3,818.40 | 3,818.40 | 1.91% | 711,113 |
| Mar 4, 2026 | 3,725.00 | 3,765.80 | 3,645.30 | 3,746.70 | 3,746.70 | -1.74% | 1,217,791 |
| Mar 2, 2026 | 3,780.00 | 3,907.20 | 3,746.00 | 3,813.10 | 3,813.10 | -1.46% | 1,002,069 |
| Feb 27, 2026 | 3,954.20 | 3,968.20 | 3,856.00 | 3,869.70 | 3,869.70 | -2.14% | 1,408,870 |
| Feb 26, 2026 | 3,950.90 | 3,970.00 | 3,918.10 | 3,954.20 | 3,954.20 | 0.56% | 642,743 |
| Feb 25, 2026 | 3,812.10 | 3,945.00 | 3,800.20 | 3,932.00 | 3,932.00 | 3.03% | 647,290 |
| Feb 24, 2026 | 3,830.00 | 3,835.00 | 3,743.40 | 3,816.20 | 3,816.20 | -0.34% | 896,496 |
| Feb 23, 2026 | 3,835.00 | 3,894.80 | 3,814.20 | 3,829.10 | 3,829.10 | 0.34% | 605,954 |
| Feb 20, 2026 | 3,830.10 | 3,867.90 | 3,791.70 | 3,816.20 | 3,816.20 | -0.36% | 386,586 |
| Feb 19, 2026 | 3,888.00 | 3,896.90 | 3,820.00 | 3,830.10 | 3,830.10 | -1.42% | 309,698 |
| Feb 18, 2026 | 3,885.00 | 3,898.30 | 3,854.10 | 3,885.20 | 3,885.20 | 0.19% | 245,619 |
| Feb 17, 2026 | 3,807.40 | 3,883.60 | 3,787.00 | 3,877.80 | 3,877.80 | 1.85% | 377,690 |
| Feb 16, 2026 | 3,860.00 | 3,889.80 | 3,793.60 | 3,807.40 | 3,807.40 | -1.48% | 333,076 |
| Feb 13, 2026 | 3,861.60 | 3,894.00 | 3,832.20 | 3,864.60 | 3,864.60 | -0.43% | 260,604 |
| Feb 12, 2026 | 3,875.00 | 3,903.90 | 3,853.50 | 3,881.20 | 3,881.20 | 0.42% | 445,270 |
| Feb 11, 2026 | 3,780.00 | 3,889.00 | 3,759.60 | 3,865.10 | 3,865.10 | 2.73% | 1,125,178 |
| Feb 10, 2026 | 3,752.00 | 3,779.00 | 3,745.00 | 3,762.40 | 3,762.40 | -0.06% | 816,771 |
| Feb 9, 2026 | 3,780.00 | 3,785.00 | 3,715.80 | 3,764.70 | 3,764.70 | 0.16% | 545,338 |
| Feb 6, 2026 | 3,700.00 | 3,773.00 | 3,667.10 | 3,758.50 | 3,758.50 | 1.23% | 735,378 |
| Feb 5, 2026 | 3,727.40 | 3,739.00 | 3,691.80 | 3,712.70 | 3,712.70 | -0.39% | 593,814 |
| Feb 4, 2026 | 3,718.80 | 3,775.00 | 3,705.90 | 3,727.40 | 3,727.40 | 0.03% | 889,710 |
| Feb 3, 2026 | 3,816.70 | 3,820.00 | 3,696.10 | 3,726.30 | 3,726.30 | 2.21% | 895,529 |
| Feb 2, 2026 | 3,610.00 | 3,655.00 | 3,558.80 | 3,645.80 | 3,645.80 | 1.45% | 594,725 |
| Feb 1, 2026 | 3,680.00 | 3,690.00 | 3,509.10 | 3,593.80 | 3,593.80 | -2.27% | 440,531 |
| Jan 30, 2026 | 3,665.00 | 3,709.90 | 3,627.10 | 3,677.40 | 3,677.40 | 0.61% | 994,421 |
| Jan 29, 2026 | 3,716.90 | 3,757.40 | 3,602.40 | 3,655.00 | 3,655.00 | -1.97% | 950,498 |
| Jan 28, 2026 | 3,578.10 | 3,749.00 | 3,496.00 | 3,728.40 | 3,728.40 | 4.50% | 2,151,909 |
| Jan 27, 2026 | 3,600.00 | 3,600.00 | 3,507.50 | 3,568.00 | 3,568.00 | 0.51% | 963,692 |
| Jan 23, 2026 | 3,570.10 | 3,613.00 | 3,536.20 | 3,549.80 | 3,549.80 | -0.57% | 618,661 |
| Jan 22, 2026 | 3,627.60 | 3,664.90 | 3,547.10 | 3,570.10 | 3,570.10 | -0.89% | 436,109 |
| Jan 21, 2026 | 3,599.90 | 3,609.90 | 3,525.20 | 3,602.00 | 3,602.00 | -0.38% | 965,963 |
| Jan 20, 2026 | 3,701.00 | 3,719.40 | 3,597.20 | 3,615.70 | 3,615.70 | -2.33% | 533,454 |
| Jan 19, 2026 | 3,660.00 | 3,710.90 | 3,631.00 | 3,701.90 | 3,701.90 | 0.93% | 589,483 |
| Jan 16, 2026 | 3,709.40 | 3,720.40 | 3,640.80 | 3,667.80 | 3,667.80 | -0.61% | 1,324,087 |
| Jan 14, 2026 | 3,770.00 | 3,770.10 | 3,682.00 | 3,690.40 | 3,690.40 | -1.73% | 601,520 |