Skip to main content
logo
TVS Motor Company Limited (NSE:TVSMOTOR)
India flag India · Delayed Price · Currency is INR
3,276.60
+20.60 (0.63%)
Aug 29, 2025, 3:30 PM IST

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,239.103,313.903,238.003,276.603,276.600.63%1,023,385
Aug 28, 20253,349.003,349.003,246.003,256.003,256.00-0.50%856,511
Aug 26, 20253,274.103,297.303,253.203,272.303,272.30-0.38%1,060,760
Aug 25, 20253,310.003,318.003,259.803,284.703,284.70-0.30%733,843
Aug 22, 20253,281.003,305.003,273.503,294.603,294.600.42%1,323,997
Aug 21, 20253,247.803,308.003,228.003,280.903,280.901.58%1,427,612
Aug 20, 20253,252.103,272.403,221.203,229.803,229.80-0.68%886,979
Aug 19, 20253,220.003,257.803,209.803,251.903,251.901.00%1,233,895
Aug 18, 20253,155.903,255.803,132.403,219.703,219.706.60%3,748,828
Aug 14, 20253,034.003,039.902,985.603,020.303,020.300.04%1,075,908
Aug 13, 20252,977.803,044.802,963.803,019.203,019.201.87%1,546,062
Aug 12, 20252,994.403,000.002,955.502,963.802,963.80-0.58%612,973
Aug 11, 20252,985.002,999.002,957.302,981.202,981.200.41%569,270
Aug 8, 20253,014.903,024.202,960.002,968.902,968.90-1.48%387,198
Aug 7, 20252,952.003,020.102,931.303,013.403,013.402.06%830,216
Aug 6, 20252,980.003,001.802,939.902,952.702,952.70-1.02%700,188
Aug 5, 20252,951.002,988.902,913.002,983.202,983.201.38%1,159,503
Aug 4, 20252,890.002,968.002,882.602,942.502,942.502.95%1,942,925
Aug 1, 20252,825.002,884.102,799.102,858.202,858.202.01%2,512,045
Jul 31, 20252,760.002,846.002,755.002,801.802,801.800.29%1,287,444
Jul 30, 20252,814.902,825.002,754.502,793.602,793.60-0.29%624,411
Jul 29, 20252,790.002,825.002,784.902,801.802,801.800.10%820,647
Jul 28, 20252,774.402,832.802,750.002,798.902,798.900.88%601,547
Jul 25, 20252,797.702,799.902,728.702,774.402,774.40-0.83%909,208
Jul 24, 20252,818.802,828.002,782.002,797.702,797.70-0.17%395,856
Jul 23, 20252,809.402,835.602,793.102,802.602,802.600.26%545,414
Jul 22, 20252,835.502,843.802,787.502,795.402,795.40-1.41%355,925
Jul 21, 20252,850.402,885.302,831.102,835.502,835.50-0.48%485,377
Jul 18, 20252,890.202,898.202,845.002,849.302,849.30-1.02%410,749
Jul 17, 20252,897.302,909.802,872.002,878.802,878.80-0.64%586,027
Jul 16, 20252,884.002,902.002,865.002,897.302,897.300.43%451,252
Jul 15, 20252,800.002,901.702,799.002,885.002,885.002.95%916,986
Jul 14, 20252,754.502,807.702,750.502,802.202,802.201.73%1,072,824
Jul 11, 20252,810.002,828.802,746.002,754.502,754.50-2.67%553,847
Jul 10, 20252,840.002,844.002,822.002,830.102,830.10-0.35%307,147
Jul 9, 20252,810.002,844.002,810.002,840.102,840.100.33%316,919
Jul 8, 20252,889.002,889.002,800.002,830.702,830.70-1.61%495,704
Jul 7, 20252,876.102,892.502,862.102,876.902,876.90-0.11%256,130
Jul 4, 20252,900.002,912.502,849.302,880.102,880.10-0.66%494,247
Jul 3, 20252,918.002,946.602,893.202,899.202,899.200.03%787,076
Jul 2, 20252,904.602,915.902,880.002,898.302,898.300.16%606,782
Jul 1, 20252,935.002,936.002,884.902,893.602,893.60-0.84%840,834
Jun 30, 20252,948.002,951.102,882.002,918.002,918.00-0.72%1,372,365
Jun 27, 20252,927.002,960.302,911.602,939.302,939.300.36%2,231,250
Jun 26, 20252,929.002,936.902,896.602,928.902,928.900.41%949,146
Jun 25, 20252,850.002,925.002,849.002,916.802,916.802.81%1,137,136
Jun 24, 20252,800.902,873.702,800.902,837.102,837.102.11%1,407,004
Jun 23, 20252,800.002,809.902,767.102,778.602,778.60-1.19%414,211
Jun 20, 20252,791.602,833.702,756.102,812.102,812.101.16%1,007,979
Jun 19, 20252,762.202,817.002,762.202,779.902,779.900.14%597,873