Skip to main content
logo
TVS Motor Company Limited (NSE:TVSMOTOR)
India flag India · Delayed Price · Currency is INR
4,021.00
-85.00 (-2.07%)
Oct 1, 2026, 3:15 PM IST

NSE:TVSMOTOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20264,090.004,100.003,930.104,021.004,021.00-2.07%1,234,692
Sep 30, 20264,100.004,174.704,084.104,106.004,106.000.36%605,529
Sep 29, 20264,075.004,149.004,037.204,091.104,091.10-0.10%765,737
Sep 28, 20264,140.004,164.004,057.604,095.004,095.00-1.50%574,256
Sep 25, 20264,075.004,177.904,075.004,157.304,157.301.62%411,326
Sep 24, 20264,093.404,123.004,057.004,091.004,091.00-1.06%933,899
Sep 23, 20264,130.204,164.804,100.404,135.004,135.00-0.12%862,827
Sep 22, 20264,155.004,188.104,134.004,140.004,140.00-0.36%544,904
Sep 21, 20264,173.104,208.104,155.004,155.004,155.00-0.39%183,197
Sep 18, 20264,125.004,195.004,122.104,171.304,171.301.70%1,304,681
Sep 17, 20264,050.004,162.204,050.004,101.704,101.701.70%1,025,877
Sep 16, 20264,033.004,078.504,002.004,033.004,033.00-0.42%439,422
Sep 15, 20264,150.004,155.004,022.104,050.004,050.00-1.82%496,058
Sep 11, 20264,081.004,151.904,062.804,125.004,125.000.08%454,748
Sep 10, 20264,151.104,184.804,098.704,121.504,121.50-0.71%550,990
Sep 9, 20264,102.004,217.504,071.304,151.104,151.100.43%1,044,264
Sep 8, 20264,139.004,156.804,078.004,133.204,133.200.03%613,492
Sep 7, 20264,127.004,159.904,100.704,132.004,132.00-0.03%353,313
Sep 4, 20264,181.204,200.004,127.804,133.104,133.10-1.59%424,571
Sep 3, 20264,204.904,221.604,151.004,200.004,200.00-727,008
Sep 2, 20264,168.004,200.004,064.904,200.004,200.00-0.07%1,596,164
Sep 1, 20264,341.304,409.004,122.004,203.004,203.00-3.19%1,908,970
Aug 31, 20264,290.004,341.304,255.004,341.304,341.300.86%1,510,029
Aug 28, 20264,409.804,425.004,161.504,304.204,304.20-2.39%2,654,527
Aug 27, 20264,469.004,469.004,366.604,409.804,409.80-1.21%579,869
Aug 26, 20264,430.004,484.504,415.004,464.004,464.001.00%908,142
Aug 25, 20264,365.504,420.004,344.704,420.004,420.001.29%527,228
Aug 24, 20264,375.004,406.004,326.404,363.504,363.50-0.60%531,315
Aug 21, 20264,389.504,390.004,337.604,390.004,390.00-912,628
Aug 20, 20264,383.904,408.004,356.104,390.004,390.000.66%463,670
Aug 19, 20264,380.304,394.904,342.104,361.104,361.100.10%456,943
Aug 18, 20264,373.904,407.104,341.204,356.804,356.80-0.66%444,890
Aug 17, 20264,307.004,386.004,305.504,385.904,385.901.83%604,301
Aug 14, 20264,307.404,340.004,297.104,307.004,307.00-0.81%560,053
Aug 13, 20264,384.004,384.004,310.004,342.204,342.20-0.75%533,564
Aug 12, 20264,400.004,427.804,347.204,375.004,375.00-0.57%911,635
Aug 11, 20264,460.004,460.004,370.004,400.004,400.00-1.48%944,062
Aug 10, 20264,435.004,475.004,411.104,466.204,466.200.57%724,181
Aug 7, 20264,380.004,458.004,378.004,440.904,440.901.51%840,158
Aug 6, 20264,410.004,436.904,370.404,375.004,375.00-1.80%1,143,968
Aug 5, 20264,398.004,455.204,365.004,455.204,455.202.18%1,392,666
Aug 4, 20264,389.004,392.804,336.004,360.004,360.00-0.66%1,390,832
Aug 3, 20264,336.504,389.004,281.904,389.004,389.001.76%1,612,965
Jul 31, 20264,208.404,325.004,198.004,313.104,313.102.49%2,991,859
Jul 30, 20264,080.004,219.004,070.004,208.404,208.403.26%2,913,373
Jul 29, 20264,013.004,085.003,996.804,075.604,075.602.06%1,925,276
Jul 28, 20263,855.004,001.403,852.003,993.503,993.503.02%2,042,411
Jul 27, 20263,905.003,905.103,850.003,876.403,876.400.16%576,740
Jul 24, 20263,879.803,899.903,823.303,870.203,870.20-1.27%1,226,472
Jul 23, 20263,907.603,974.703,897.003,919.803,919.800.31%1,761,279