TVS Motor Company Limited (NSE:TVSMOTOR)
India · Delayed Price · Currency is INR 3,627.80
-156.20 (-4.13%)
Mar 9, 2026, 3:30 PM IST
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3,758.30 | 3,771.00 | 3,699.50 | 3,755.40 | 3,755.40 | 0.02% | 1,075,385 |
| Jan 12, 2026 | 3,746.00 | 3,771.20 | 3,654.30 | 3,754.80 | 3,754.80 | -0.12% | 588,225 |
| Jan 9, 2026 | 3,800.00 | 3,848.70 | 3,751.30 | 3,759.20 | 3,759.20 | -1.12% | 567,897 |
| Jan 8, 2026 | 3,840.20 | 3,854.00 | 3,791.90 | 3,801.70 | 3,801.70 | -1.00% | 367,668 |
| Jan 7, 2026 | 3,850.80 | 3,882.40 | 3,820.60 | 3,840.20 | 3,840.20 | -0.67% | 341,204 |
| 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 |