TVS Motor Company Limited (NSE:TVSMOTOR)
India · Delayed Price · Currency is INR 3,854.70
-11.40 (-0.29%)
Jan 7, 2026, 11:50 AM IST
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3,850.80 | 3,882.40 | 3,848.00 | 3,861.10 | - | -0.13% | 34,230 |
| Jan 6, 2026 | 3,869.00 | 3,882.00 | 3,835.10 | 3,866.10 | 3,866.10 | 0.05% | 382,299 |
| Jan 5, 2026 | 3,863.00 | 3,909.00 | 3,842.50 | 3,864.20 | 3,864.20 | 0.43% | 528,557 |
| Jan 2, 2026 | 3,843.00 | 3,897.50 | 3,825.70 | 3,847.80 | 3,847.80 | 1.41% | 1,002,294 |
| Jan 1, 2026 | 3,737.00 | 3,799.90 | 3,722.40 | 3,794.40 | 3,794.40 | 2.01% | 611,579 |
| Dec 31, 2025 | 3,649.00 | 3,725.00 | 3,641.00 | 3,719.80 | 3,719.80 | 2.34% | 602,873 |
| Dec 30, 2025 | 3,575.00 | 3,654.00 | 3,549.10 | 3,634.60 | 3,634.60 | 1.69% | 1,497,535 |
| Dec 29, 2025 | 3,634.10 | 3,663.90 | 3,568.90 | 3,574.20 | 3,574.20 | -1.65% | 462,957 |
| Dec 26, 2025 | 3,664.90 | 3,675.10 | 3,626.40 | 3,634.10 | 3,634.10 | -0.85% | 223,878 |
| Dec 24, 2025 | 3,686.50 | 3,716.10 | 3,651.10 | 3,665.20 | 3,665.20 | -0.58% | 644,417 |
| Dec 23, 2025 | 3,714.00 | 3,714.00 | 3,675.50 | 3,686.50 | 3,686.50 | -0.62% | 261,018 |
| Dec 22, 2025 | 3,677.60 | 3,734.90 | 3,670.00 | 3,709.60 | 3,709.60 | 1.19% | 592,689 |
| Dec 19, 2025 | 3,592.30 | 3,674.70 | 3,592.30 | 3,666.00 | 3,666.00 | 2.05% | 602,861 |
| Dec 18, 2025 | 3,638.90 | 3,652.30 | 3,561.40 | 3,592.20 | 3,592.20 | -1.28% | 835,779 |
| Dec 17, 2025 | 3,617.80 | 3,659.20 | 3,611.00 | 3,638.90 | 3,638.90 | 0.53% | 423,064 |
| Dec 16, 2025 | 3,639.00 | 3,651.40 | 3,597.90 | 3,619.60 | 3,619.60 | -0.54% | 266,040 |
| Dec 15, 2025 | 3,651.90 | 3,653.90 | 3,591.50 | 3,639.30 | 3,639.30 | -0.43% | 327,503 |
| Dec 12, 2025 | 3,631.00 | 3,660.00 | 3,623.00 | 3,655.20 | 3,655.20 | 0.49% | 290,853 |
| Dec 11, 2025 | 3,595.10 | 3,642.50 | 3,589.00 | 3,637.40 | 3,637.40 | 0.85% | 446,958 |
| Dec 10, 2025 | 3,632.00 | 3,653.70 | 3,594.50 | 3,606.60 | 3,606.60 | -0.22% | 400,339 |
| Dec 9, 2025 | 3,588.00 | 3,622.40 | 3,543.00 | 3,614.50 | 3,614.50 | 0.05% | 606,495 |
| Dec 8, 2025 | 3,670.10 | 3,673.80 | 3,590.20 | 3,612.70 | 3,612.70 | -1.44% | 472,896 |
| Dec 5, 2025 | 3,646.20 | 3,687.20 | 3,626.70 | 3,665.40 | 3,665.40 | 0.52% | 331,003 |
| Dec 4, 2025 | 3,640.00 | 3,675.00 | 3,623.50 | 3,646.40 | 3,646.40 | 0.40% | 602,960 |
| Dec 3, 2025 | 3,670.00 | 3,675.00 | 3,607.50 | 3,631.80 | 3,631.80 | -1.06% | 506,439 |
| Dec 2, 2025 | 3,659.80 | 3,683.90 | 3,646.00 | 3,670.70 | 3,670.70 | 0.24% | 939,558 |
| Dec 1, 2025 | 3,550.00 | 3,665.90 | 3,549.10 | 3,661.80 | 3,661.80 | 3.69% | 1,616,247 |
| Nov 28, 2025 | 3,519.90 | 3,570.00 | 3,506.40 | 3,531.50 | 3,531.50 | 0.38% | 542,882 |
| Nov 27, 2025 | 3,542.00 | 3,574.80 | 3,503.10 | 3,518.00 | 3,518.00 | -0.58% | 565,331 |
| Nov 26, 2025 | 3,457.80 | 3,543.40 | 3,434.30 | 3,538.60 | 3,538.60 | 2.63% | 689,565 |
| Nov 25, 2025 | 3,441.20 | 3,474.80 | 3,437.30 | 3,447.80 | 3,447.80 | 0.18% | 361,442 |
| Nov 24, 2025 | 3,451.80 | 3,469.00 | 3,423.80 | 3,441.50 | 3,441.50 | -0.01% | 1,480,534 |
| Nov 21, 2025 | 3,480.10 | 3,485.00 | 3,429.10 | 3,441.90 | 3,441.90 | -1.28% | 535,665 |
| Nov 20, 2025 | 3,498.00 | 3,501.50 | 3,464.00 | 3,486.40 | 3,486.40 | 0.25% | 517,982 |
| Nov 19, 2025 | 3,475.00 | 3,504.90 | 3,441.20 | 3,477.70 | 3,477.70 | -0.06% | 652,297 |
| Nov 18, 2025 | 3,485.00 | 3,497.70 | 3,461.00 | 3,479.90 | 3,479.90 | 0.13% | 727,156 |
| Nov 17, 2025 | 3,407.50 | 3,481.00 | 3,385.00 | 3,475.40 | 3,475.40 | 2.63% | 1,333,551 |
| Nov 14, 2025 | 3,445.00 | 3,470.70 | 3,369.00 | 3,386.50 | 3,386.50 | -1.86% | 1,156,532 |
| Nov 13, 2025 | 3,455.00 | 3,475.00 | 3,442.20 | 3,450.60 | 3,450.60 | -0.11% | 415,874 |
| Nov 12, 2025 | 3,481.70 | 3,491.90 | 3,444.30 | 3,454.50 | 3,454.50 | -0.57% | 641,642 |
| Nov 11, 2025 | 3,501.30 | 3,505.00 | 3,446.10 | 3,474.20 | 3,474.20 | -0.48% | 633,478 |
| Nov 10, 2025 | 3,451.10 | 3,503.90 | 3,451.10 | 3,490.80 | 3,490.80 | 0.98% | 782,233 |
| Nov 7, 2025 | 3,430.00 | 3,469.00 | 3,341.00 | 3,456.80 | 3,456.80 | 0.29% | 1,074,925 |
| Nov 6, 2025 | 3,475.00 | 3,517.20 | 3,412.10 | 3,446.80 | 3,446.80 | -0.76% | 972,150 |
| Nov 4, 2025 | 3,510.10 | 3,531.30 | 3,455.10 | 3,473.10 | 3,473.10 | -1.07% | 3,540,359 |
| Nov 3, 2025 | 3,511.90 | 3,535.00 | 3,486.50 | 3,510.50 | 3,510.50 | 0.05% | 932,956 |
| Oct 31, 2025 | 3,497.00 | 3,547.00 | 3,493.70 | 3,508.70 | 3,508.70 | 0.49% | 838,519 |
| Oct 30, 2025 | 3,505.90 | 3,535.00 | 3,480.50 | 3,491.70 | 3,491.70 | -0.21% | 1,453,161 |
| Oct 29, 2025 | 3,600.00 | 3,613.80 | 3,490.00 | 3,498.90 | 3,498.90 | -1.77% | 2,288,619 |
| Oct 28, 2025 | 3,650.00 | 3,680.00 | 3,523.80 | 3,562.00 | 3,562.00 | -2.14% | 1,390,930 |