TVS Motor Company Limited (NSE:TVSMOTOR)
2,968.90
-44.50 (-1.48%)
Aug 8, 2025, 3:29 PM IST
TVS Motor Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 3,014.90 | 3,024.20 | 2,960.00 | 2,968.90 | 2,968.90 | -1.48% | 387,196 |
Aug 7, 2025 | 2,952.00 | 3,020.10 | 2,931.30 | 3,013.40 | 3,013.40 | 2.06% | 830,216 |
Aug 6, 2025 | 2,980.00 | 3,001.80 | 2,939.90 | 2,952.70 | 2,952.70 | -1.02% | 700,188 |
Aug 5, 2025 | 2,951.00 | 2,988.90 | 2,913.00 | 2,983.20 | 2,983.20 | 1.38% | 1,159,503 |
Aug 4, 2025 | 2,890.00 | 2,968.00 | 2,882.60 | 2,942.50 | 2,942.50 | 2.95% | 1,942,925 |
Aug 1, 2025 | 2,825.00 | 2,884.10 | 2,799.10 | 2,858.20 | 2,858.20 | 2.01% | 2,512,045 |
Jul 31, 2025 | 2,760.00 | 2,846.00 | 2,755.00 | 2,801.80 | 2,801.80 | 0.29% | 1,287,444 |
Jul 30, 2025 | 2,814.90 | 2,825.00 | 2,754.50 | 2,793.60 | 2,793.60 | -0.29% | 624,411 |
Jul 29, 2025 | 2,790.00 | 2,825.00 | 2,784.90 | 2,801.80 | 2,801.80 | 0.10% | 820,647 |
Jul 28, 2025 | 2,774.40 | 2,832.80 | 2,750.00 | 2,798.90 | 2,798.90 | 0.88% | 601,547 |
Jul 25, 2025 | 2,797.70 | 2,799.90 | 2,728.70 | 2,774.40 | 2,774.40 | -0.83% | 909,208 |
Jul 24, 2025 | 2,818.80 | 2,828.00 | 2,782.00 | 2,797.70 | 2,797.70 | -0.17% | 395,856 |
Jul 23, 2025 | 2,809.40 | 2,835.60 | 2,793.10 | 2,802.60 | 2,802.60 | 0.26% | 545,414 |
Jul 22, 2025 | 2,835.50 | 2,843.80 | 2,787.50 | 2,795.40 | 2,795.40 | -1.41% | 355,925 |
Jul 21, 2025 | 2,850.40 | 2,885.30 | 2,831.10 | 2,835.50 | 2,835.50 | -0.48% | 485,377 |
Jul 18, 2025 | 2,890.20 | 2,898.20 | 2,845.00 | 2,849.30 | 2,849.30 | -1.02% | 410,749 |
Jul 17, 2025 | 2,897.30 | 2,909.80 | 2,872.00 | 2,878.80 | 2,878.80 | -0.64% | 586,027 |
Jul 16, 2025 | 2,884.00 | 2,902.00 | 2,865.00 | 2,897.30 | 2,897.30 | 0.43% | 451,252 |
Jul 15, 2025 | 2,800.00 | 2,901.70 | 2,799.00 | 2,885.00 | 2,885.00 | 2.95% | 916,986 |
Jul 14, 2025 | 2,754.50 | 2,807.70 | 2,750.50 | 2,802.20 | 2,802.20 | 1.73% | 1,072,824 |
Jul 11, 2025 | 2,810.00 | 2,828.80 | 2,746.00 | 2,754.50 | 2,754.50 | -2.67% | 553,847 |
Jul 10, 2025 | 2,840.00 | 2,844.00 | 2,822.00 | 2,830.10 | 2,830.10 | -0.35% | 307,147 |
Jul 9, 2025 | 2,810.00 | 2,844.00 | 2,810.00 | 2,840.10 | 2,840.10 | 0.33% | 316,919 |
Jul 8, 2025 | 2,889.00 | 2,889.00 | 2,800.00 | 2,830.70 | 2,830.70 | -1.61% | 495,704 |
Jul 7, 2025 | 2,876.10 | 2,892.50 | 2,862.10 | 2,876.90 | 2,876.90 | -0.11% | 256,130 |
Jul 4, 2025 | 2,900.00 | 2,912.50 | 2,849.30 | 2,880.10 | 2,880.10 | -0.66% | 494,247 |
Jul 3, 2025 | 2,918.00 | 2,946.60 | 2,893.20 | 2,899.20 | 2,899.20 | 0.03% | 787,076 |
Jul 2, 2025 | 2,904.60 | 2,915.90 | 2,880.00 | 2,898.30 | 2,898.30 | 0.16% | 606,782 |
Jul 1, 2025 | 2,935.00 | 2,936.00 | 2,884.90 | 2,893.60 | 2,893.60 | -0.84% | 840,834 |
Jun 30, 2025 | 2,948.00 | 2,951.10 | 2,882.00 | 2,918.00 | 2,918.00 | -0.72% | 1,372,365 |
Jun 27, 2025 | 2,927.00 | 2,960.30 | 2,911.60 | 2,939.30 | 2,939.30 | 0.36% | 2,231,250 |
Jun 26, 2025 | 2,929.00 | 2,936.90 | 2,896.60 | 2,928.90 | 2,928.90 | 0.41% | 949,146 |
Jun 25, 2025 | 2,850.00 | 2,925.00 | 2,849.00 | 2,916.80 | 2,916.80 | 2.81% | 1,137,136 |
Jun 24, 2025 | 2,800.90 | 2,873.70 | 2,800.90 | 2,837.10 | 2,837.10 | 2.11% | 1,407,004 |
Jun 23, 2025 | 2,800.00 | 2,809.90 | 2,767.10 | 2,778.60 | 2,778.60 | -1.19% | 414,211 |
Jun 20, 2025 | 2,791.60 | 2,833.70 | 2,756.10 | 2,812.10 | 2,812.10 | 1.16% | 1,007,979 |
Jun 19, 2025 | 2,762.20 | 2,817.00 | 2,762.20 | 2,779.90 | 2,779.90 | 0.14% | 597,873 |
Jun 18, 2025 | 2,777.20 | 2,825.00 | 2,760.50 | 2,775.90 | 2,775.90 | -0.05% | 792,908 |
Jun 17, 2025 | 2,807.00 | 2,808.00 | 2,769.10 | 2,777.20 | 2,777.20 | -0.69% | 480,492 |
Jun 16, 2025 | 2,740.90 | 2,799.60 | 2,719.50 | 2,796.50 | 2,796.50 | 2.03% | 568,490 |
Jun 13, 2025 | 2,705.00 | 2,747.80 | 2,655.10 | 2,740.90 | 2,740.90 | 0.05% | 554,368 |
Jun 12, 2025 | 2,782.00 | 2,790.00 | 2,727.00 | 2,739.40 | 2,739.40 | -1.14% | 418,847 |
Jun 11, 2025 | 2,750.00 | 2,809.00 | 2,745.00 | 2,771.00 | 2,771.00 | 0.95% | 1,303,148 |
Jun 10, 2025 | 2,745.00 | 2,764.00 | 2,732.10 | 2,745.00 | 2,745.00 | 0.07% | 570,176 |
Jun 9, 2025 | 2,765.00 | 2,769.00 | 2,718.00 | 2,743.20 | 2,743.20 | -0.17% | 645,071 |
Jun 6, 2025 | 2,739.00 | 2,759.00 | 2,708.00 | 2,747.80 | 2,747.80 | 1.11% | 825,448 |
Jun 5, 2025 | 2,769.70 | 2,769.70 | 2,704.20 | 2,717.60 | 2,717.60 | -1.55% | 969,443 |
Jun 4, 2025 | 2,750.00 | 2,780.40 | 2,745.70 | 2,760.40 | 2,760.40 | 0.57% | 440,642 |
Jun 3, 2025 | 2,764.10 | 2,778.50 | 2,735.50 | 2,744.80 | 2,744.80 | -0.67% | 453,177 |
Jun 2, 2025 | 2,785.00 | 2,796.90 | 2,722.10 | 2,763.40 | 2,763.40 | -0.63% | 673,513 |