TVS Motor Company Limited (NSE:TVSMOTOR)
India · Delayed Price · Currency is INR 3,355.70
-28.90 (-0.85%)
May 29, 2026, 3:29 PM IST
NSE:TVSMOTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,417.90 | 3,465.00 | 3,315.20 | 3,355.70 | 3,355.70 | -0.85% | 2,519,839 |
| May 27, 2026 | 3,441.00 | 3,475.40 | 3,361.10 | 3,384.60 | 3,384.60 | -2.03% | 2,535,619 |
| May 26, 2026 | 3,469.50 | 3,484.50 | 3,419.70 | 3,454.90 | 3,454.90 | -0.42% | 651,538 |
| May 25, 2026 | 3,458.00 | 3,501.70 | 3,420.00 | 3,469.50 | 3,469.50 | 1.52% | 918,345 |
| May 22, 2026 | 3,380.00 | 3,443.40 | 3,380.00 | 3,417.50 | 3,417.50 | 1.09% | 924,915 |
| May 21, 2026 | 3,378.50 | 3,400.90 | 3,342.00 | 3,380.70 | 3,380.70 | 0.56% | 823,043 |
| May 20, 2026 | 3,285.40 | 3,380.90 | 3,232.20 | 3,361.90 | 3,361.90 | 2.39% | 1,265,474 |
| May 19, 2026 | 3,285.00 | 3,316.00 | 3,228.00 | 3,283.40 | 3,283.40 | -0.23% | 2,484,911 |
| May 18, 2026 | 3,430.00 | 3,435.90 | 3,275.00 | 3,291.00 | 3,291.00 | -5.07% | 2,579,482 |
| May 15, 2026 | 3,455.60 | 3,498.90 | 3,418.70 | 3,466.80 | 3,466.80 | 0.17% | 1,007,746 |
| May 14, 2026 | 3,543.80 | 3,543.80 | 3,382.80 | 3,460.80 | 3,460.80 | -1.88% | 1,847,461 |
| May 13, 2026 | 3,565.00 | 3,647.50 | 3,483.00 | 3,527.20 | 3,527.20 | -0.95% | 1,518,811 |
| May 12, 2026 | 3,596.20 | 3,613.00 | 3,535.00 | 3,561.00 | 3,561.00 | -1.46% | 891,189 |
| May 11, 2026 | 3,651.00 | 3,684.90 | 3,601.00 | 3,613.70 | 3,613.70 | -2.21% | 518,265 |
| May 8, 2026 | 3,654.50 | 3,718.70 | 3,633.10 | 3,695.20 | 3,695.20 | -0.31% | 365,671 |
| May 7, 2026 | 3,600.00 | 3,730.00 | 3,592.60 | 3,706.70 | 3,706.70 | 2.45% | 1,058,111 |
| May 6, 2026 | 3,575.00 | 3,625.00 | 3,514.60 | 3,617.90 | 3,617.90 | 2.36% | 899,005 |
| May 5, 2026 | 3,499.90 | 3,544.00 | 3,462.80 | 3,534.40 | 3,534.40 | 1.11% | 391,351 |
| May 4, 2026 | 3,400.00 | 3,536.80 | 3,367.80 | 3,495.50 | 3,495.50 | 0.07% | 1,154,996 |
| Apr 30, 2026 | 3,462.00 | 3,519.00 | 3,415.10 | 3,492.90 | 3,492.90 | -1.72% | 947,815 |
| Apr 29, 2026 | 3,513.00 | 3,602.00 | 3,501.00 | 3,553.90 | 3,553.90 | 1.66% | 753,712 |
| Apr 28, 2026 | 3,557.90 | 3,565.00 | 3,482.80 | 3,495.90 | 3,495.90 | -1.60% | 446,619 |
| Apr 27, 2026 | 3,500.50 | 3,564.10 | 3,483.60 | 3,552.60 | 3,552.60 | 1.85% | 1,025,395 |
| Apr 24, 2026 | 3,513.00 | 3,543.30 | 3,462.70 | 3,488.20 | 3,488.20 | -0.71% | 734,340 |
| Apr 23, 2026 | 3,636.00 | 3,636.00 | 3,482.20 | 3,513.00 | 3,513.00 | -4.03% | 2,250,372 |
| Apr 22, 2026 | 3,724.10 | 3,770.50 | 3,648.40 | 3,660.70 | 3,660.70 | -2.45% | 571,597 |
| Apr 21, 2026 | 3,781.00 | 3,807.90 | 3,748.10 | 3,752.70 | 3,752.70 | -0.24% | 439,113 |
| Apr 20, 2026 | 3,735.80 | 3,782.00 | 3,701.10 | 3,761.90 | 3,761.90 | 0.70% | 724,613 |
| Apr 17, 2026 | 3,760.10 | 3,787.00 | 3,722.00 | 3,735.80 | 3,735.80 | -0.57% | 574,208 |
| Apr 16, 2026 | 3,828.00 | 3,828.00 | 3,739.90 | 3,757.20 | 3,757.20 | -0.69% | 784,975 |
| Apr 15, 2026 | 3,790.50 | 3,824.00 | 3,747.00 | 3,783.30 | 3,783.30 | 1.21% | 567,723 |
| Apr 13, 2026 | 3,769.80 | 3,779.40 | 3,711.00 | 3,738.10 | 3,738.10 | -2.65% | 625,221 |
| Apr 10, 2026 | 3,761.00 | 3,850.50 | 3,755.00 | 3,839.90 | 3,839.90 | 3.03% | 1,331,891 |
| Apr 9, 2026 | 3,705.30 | 3,768.50 | 3,663.70 | 3,727.10 | 3,727.10 | 0.69% | 796,908 |
| Apr 8, 2026 | 3,640.00 | 3,736.00 | 3,573.90 | 3,701.40 | 3,701.40 | 6.65% | 1,532,962 |
| Apr 7, 2026 | 3,465.00 | 3,478.90 | 3,410.10 | 3,470.60 | 3,470.60 | -0.49% | 617,694 |
| Apr 6, 2026 | 3,467.90 | 3,504.10 | 3,410.40 | 3,487.80 | 3,487.80 | 2.84% | 959,786 |
| Apr 2, 2026 | 3,400.00 | 3,405.90 | 3,293.80 | 3,391.40 | 3,391.40 | -1.00% | 920,766 |
| Apr 1, 2026 | 3,434.70 | 3,502.00 | 3,394.30 | 3,425.80 | 3,425.80 | 1.84% | 1,234,217 |
| Mar 30, 2026 | 3,395.10 | 3,415.10 | 3,350.00 | 3,363.80 | 3,363.80 | -2.02% | 1,324,384 |
| Mar 27, 2026 | 3,521.00 | 3,521.00 | 3,437.00 | 3,445.20 | 3,433.20 | -2.77% | 950,570 |
| Mar 25, 2026 | 3,520.00 | 3,590.00 | 3,503.00 | 3,543.20 | 3,530.86 | 1.82% | 1,068,845 |
| Mar 24, 2026 | 3,458.50 | 3,500.70 | 3,410.60 | 3,479.70 | 3,467.58 | 1.97% | 1,302,031 |
| Mar 23, 2026 | 3,440.00 | 3,440.00 | 3,382.00 | 3,412.50 | 3,400.61 | -1.44% | 748,254 |
| Mar 20, 2026 | 3,469.10 | 3,532.00 | 3,450.10 | 3,462.20 | 3,450.14 | 0.23% | 744,363 |
| Mar 19, 2026 | 3,499.90 | 3,507.90 | 3,420.30 | 3,454.20 | 3,442.17 | -3.32% | 1,045,013 |
| Mar 18, 2026 | 3,510.00 | 3,578.90 | 3,500.00 | 3,572.80 | 3,560.36 | 2.31% | 1,218,633 |
| Mar 17, 2026 | 3,390.00 | 3,505.00 | 3,352.20 | 3,492.00 | 3,479.84 | 3.47% | 1,460,188 |
| Mar 16, 2026 | 3,329.90 | 3,389.70 | 3,287.30 | 3,374.80 | 3,363.05 | 1.51% | 985,489 |
| Mar 13, 2026 | 3,399.60 | 3,406.00 | 3,282.30 | 3,324.50 | 3,312.92 | -2.87% | 1,447,445 |