TVS Motor Company Limited (NSE:TVSMOTOR)
India · Delayed Price · Currency is INR 3,485.00
+9.60 (0.28%)
Nov 18, 2025, 2:20 PM IST
TVS Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 3,619.80 | 3,645.00 | 3,603.30 | 3,639.90 | 3,639.90 | 1.11% | 363,802 |
| Oct 24, 2025 | 3,596.00 | 3,639.20 | 3,584.10 | 3,599.80 | 3,599.80 | 0.07% | 450,646 |
| Oct 23, 2025 | 3,720.00 | 3,720.00 | 3,584.20 | 3,597.20 | 3,597.20 | -1.67% | 870,969 |
| Oct 21, 2025 | 3,668.00 | 3,681.00 | 3,640.00 | 3,658.30 | 3,658.30 | 0.17% | 60,230 |
| Oct 20, 2025 | 3,699.00 | 3,700.00 | 3,638.80 | 3,652.00 | 3,652.00 | -0.05% | 607,833 |
| Oct 17, 2025 | 3,576.50 | 3,658.00 | 3,575.50 | 3,654.00 | 3,654.00 | 2.17% | 1,173,044 |
| Oct 16, 2025 | 3,585.00 | 3,629.70 | 3,556.40 | 3,576.50 | 3,576.50 | 0.04% | 757,797 |
| Oct 15, 2025 | 3,522.90 | 3,578.70 | 3,505.10 | 3,574.90 | 3,574.90 | 1.99% | 1,116,729 |
| Oct 14, 2025 | 3,504.00 | 3,518.00 | 3,474.20 | 3,505.00 | 3,505.00 | 0.05% | 509,821 |
| Oct 13, 2025 | 3,475.10 | 3,535.00 | 3,438.70 | 3,503.20 | 3,503.20 | 0.37% | 610,644 |
| Oct 10, 2025 | 3,484.70 | 3,523.00 | 3,466.00 | 3,490.30 | 3,490.30 | 0.11% | 315,926 |
| Oct 9, 2025 | 3,487.10 | 3,494.60 | 3,447.20 | 3,486.60 | 3,486.60 | 0.10% | 454,868 |
| Oct 8, 2025 | 3,522.80 | 3,535.00 | 3,474.20 | 3,483.00 | 3,483.00 | -0.87% | 281,210 |
| Oct 7, 2025 | 3,509.00 | 3,541.90 | 3,494.50 | 3,513.50 | 3,513.50 | 0.07% | 403,033 |
| Oct 6, 2025 | 3,460.00 | 3,521.10 | 3,427.60 | 3,510.90 | 3,510.90 | 1.59% | 806,627 |
| Oct 3, 2025 | 3,460.00 | 3,465.00 | 3,367.20 | 3,456.10 | 3,456.10 | -0.05% | 515,537 |
| Oct 1, 2025 | 3,448.30 | 3,480.80 | 3,430.00 | 3,457.80 | 3,457.80 | 0.56% | 287,239 |
| Sep 30, 2025 | 3,453.40 | 3,459.60 | 3,403.30 | 3,438.70 | 3,438.70 | -0.03% | 499,575 |
| Sep 29, 2025 | 3,415.90 | 3,451.00 | 3,387.80 | 3,439.60 | 3,439.60 | 0.74% | 743,356 |
| Sep 26, 2025 | 3,404.00 | 3,453.80 | 3,392.20 | 3,414.40 | 3,414.40 | 0.18% | 610,742 |
| Sep 25, 2025 | 3,453.00 | 3,462.30 | 3,399.30 | 3,408.40 | 3,408.40 | -1.29% | 786,698 |
| Sep 24, 2025 | 3,500.00 | 3,515.40 | 3,443.30 | 3,453.00 | 3,453.00 | -1.70% | 693,587 |
| Sep 23, 2025 | 3,538.80 | 3,599.90 | 3,496.40 | 3,512.70 | 3,512.70 | -0.37% | 491,046 |
| Sep 22, 2025 | 3,537.00 | 3,569.50 | 3,520.90 | 3,525.60 | 3,525.60 | -0.11% | 364,825 |
| Sep 19, 2025 | 3,544.10 | 3,546.00 | 3,515.70 | 3,529.40 | 3,529.40 | -0.48% | 469,027 |
| Sep 18, 2025 | 3,518.80 | 3,552.50 | 3,491.10 | 3,546.60 | 3,546.60 | 1.33% | 637,171 |
| Sep 17, 2025 | 3,504.90 | 3,524.60 | 3,491.10 | 3,500.10 | 3,500.10 | 0.01% | 335,818 |
| Sep 16, 2025 | 3,489.40 | 3,522.10 | 3,482.00 | 3,499.90 | 3,499.90 | 0.65% | 771,880 |
| Sep 15, 2025 | 3,508.30 | 3,529.00 | 3,469.70 | 3,477.40 | 3,477.40 | -0.43% | 561,079 |
| Sep 12, 2025 | 3,520.00 | 3,556.80 | 3,479.90 | 3,492.40 | 3,492.40 | -0.56% | 437,676 |
| Sep 11, 2025 | 3,495.30 | 3,525.00 | 3,455.50 | 3,512.10 | 3,512.10 | 0.48% | 545,731 |
| Sep 10, 2025 | 3,583.30 | 3,592.40 | 3,479.50 | 3,495.30 | 3,495.30 | -1.99% | 916,961 |
| Sep 9, 2025 | 3,591.30 | 3,597.30 | 3,544.40 | 3,566.30 | 3,566.30 | -0.70% | 675,896 |
| Sep 8, 2025 | 3,488.40 | 3,602.70 | 3,488.40 | 3,591.30 | 3,591.30 | 3.30% | 1,406,946 |
| Sep 5, 2025 | 3,450.30 | 3,481.30 | 3,446.10 | 3,476.60 | 3,476.60 | 1.26% | 786,141 |
| Sep 4, 2025 | 3,500.00 | 3,500.00 | 3,422.40 | 3,433.20 | 3,433.20 | 0.97% | 1,331,870 |