TVS Motor Company Limited (NSE:TVSMOTOR)
India · Delayed Price · Currency is INR 4,495.00
-5.00 (-0.11%)
Nov 13, 2026, 3:28 PM IST
NSE:TVSMOTOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,481.10 | 4,502.00 | 4,431.00 | 4,495.00 | 4,495.00 | -0.11% | 769,272 |
| Nov 12, 2026 | 4,550.00 | 4,583.90 | 4,456.00 | 4,500.00 | 4,500.00 | -1.32% | 668,820 |
| Nov 11, 2026 | 4,565.40 | 4,636.10 | 4,501.00 | 4,560.00 | 4,560.00 | 1.20% | 1,377,482 |
| Nov 9, 2026 | 4,479.60 | 4,505.90 | 4,413.00 | 4,505.90 | 4,505.90 | 0.59% | 702,938 |
| Nov 8, 2026 | 4,505.10 | 4,516.20 | 4,460.00 | 4,479.60 | 4,479.60 | -0.27% | 83,471 |
| Nov 6, 2026 | 4,424.40 | 4,495.60 | 4,400.00 | 4,491.70 | 4,491.70 | 0.94% | 557,784 |
| Nov 5, 2026 | 4,390.00 | 4,490.00 | 4,356.20 | 4,450.00 | 4,450.00 | 2.74% | 968,889 |
| Nov 4, 2026 | 4,318.70 | 4,349.90 | 4,298.40 | 4,331.20 | 4,331.20 | 0.65% | 526,608 |
| Nov 3, 2026 | 4,216.90 | 4,303.20 | 4,205.00 | 4,303.20 | 4,303.20 | 2.14% | 543,619 |
| Nov 2, 2026 | 4,276.10 | 4,302.70 | 4,171.30 | 4,213.00 | 4,213.00 | 0.42% | 579,055 |
| Oct 30, 2026 | 4,280.00 | 4,313.70 | 4,195.20 | 4,195.20 | 4,195.20 | -1.98% | 822,376 |
| Oct 29, 2026 | 4,283.00 | 4,308.10 | 4,126.20 | 4,280.00 | 4,280.00 | 0.95% | 1,953,948 |
| Oct 28, 2026 | 4,090.00 | 4,258.00 | 4,070.00 | 4,239.90 | 4,239.90 | 3.74% | 1,342,724 |
| Oct 27, 2026 | 4,008.90 | 4,116.20 | 3,987.10 | 4,087.00 | 4,087.00 | 2.28% | 753,342 |
| Oct 26, 2026 | 3,962.20 | 3,998.40 | 3,875.10 | 3,996.00 | 3,996.00 | 0.40% | 300,075 |
| Oct 23, 2026 | 3,978.00 | 3,987.90 | 3,898.10 | 3,980.20 | 3,980.20 | 0.16% | 747,860 |
| Oct 22, 2026 | 3,950.20 | 4,006.60 | 3,915.00 | 3,974.00 | 3,974.00 | -0.47% | 611,070 |
| Oct 21, 2026 | 4,079.00 | 4,093.60 | 3,931.30 | 3,992.60 | 3,992.60 | -2.00% | 488,520 |
| Oct 19, 2026 | 4,094.10 | 4,138.00 | 4,055.00 | 4,074.00 | 4,074.00 | -0.52% | 472,084 |
| Oct 16, 2026 | 4,050.00 | 4,110.00 | 4,012.20 | 4,095.10 | 4,095.10 | 1.87% | 471,482 |
| Oct 15, 2026 | 3,969.70 | 4,064.00 | 3,942.40 | 4,020.00 | 4,020.00 | 1.27% | 586,537 |
| Oct 14, 2026 | 4,011.00 | 4,011.00 | 3,941.50 | 3,969.70 | 3,969.70 | -1.04% | 487,864 |
| Oct 13, 2026 | 3,875.00 | 4,012.70 | 3,821.20 | 4,011.50 | 4,011.50 | 1.81% | 615,234 |
| Oct 12, 2026 | 3,877.20 | 3,964.40 | 3,877.20 | 3,940.30 | 3,940.30 | 1.90% | 690,998 |
| Oct 9, 2026 | 3,830.00 | 3,892.90 | 3,741.90 | 3,866.80 | 3,866.80 | 0.71% | 1,088,205 |
| Oct 8, 2026 | 3,921.40 | 3,964.00 | 3,839.40 | 3,839.40 | 3,839.40 | -2.21% | 1,018,799 |
| Oct 7, 2026 | 3,982.80 | 3,995.00 | 3,870.80 | 3,926.00 | 3,926.00 | -1.38% | 673,718 |
| Oct 6, 2026 | 4,030.00 | 4,043.60 | 3,955.90 | 3,981.00 | 3,981.00 | -1.24% | 791,080 |
| Oct 5, 2026 | 4,026.00 | 4,040.50 | 3,919.00 | 4,031.00 | 4,031.00 | 0.25% | 706,602 |
| Oct 1, 2026 | 4,090.00 | 4,100.00 | 3,930.10 | 4,021.00 | 4,021.00 | -2.07% | 1,234,692 |
| Sep 30, 2026 | 4,100.00 | 4,174.70 | 4,084.10 | 4,106.00 | 4,106.00 | 0.36% | 605,529 |
| Sep 29, 2026 | 4,075.00 | 4,149.00 | 4,037.20 | 4,091.10 | 4,091.10 | -0.10% | 765,737 |
| Sep 28, 2026 | 4,140.00 | 4,164.00 | 4,057.60 | 4,095.00 | 4,095.00 | -1.50% | 574,256 |
| Sep 25, 2026 | 4,075.00 | 4,177.90 | 4,075.00 | 4,157.30 | 4,157.30 | 1.62% | 411,326 |
| Sep 24, 2026 | 4,093.40 | 4,123.00 | 4,057.00 | 4,091.00 | 4,091.00 | -1.06% | 933,899 |
| Sep 23, 2026 | 4,130.20 | 4,164.80 | 4,100.40 | 4,135.00 | 4,135.00 | -0.12% | 862,827 |
| Sep 22, 2026 | 4,155.00 | 4,188.10 | 4,134.00 | 4,140.00 | 4,140.00 | -0.36% | 544,904 |
| Sep 21, 2026 | 4,173.10 | 4,208.10 | 4,155.00 | 4,155.00 | 4,155.00 | -0.39% | 183,197 |
| Sep 18, 2026 | 4,125.00 | 4,195.00 | 4,122.10 | 4,171.30 | 4,171.30 | 1.70% | 1,304,681 |
| Sep 17, 2026 | 4,050.00 | 4,162.20 | 4,050.00 | 4,101.70 | 4,101.70 | 1.70% | 1,025,877 |
| Sep 16, 2026 | 4,033.00 | 4,078.50 | 4,002.00 | 4,033.00 | 4,033.00 | -0.42% | 439,422 |
| Sep 15, 2026 | 4,150.00 | 4,155.00 | 4,022.10 | 4,050.00 | 4,050.00 | -1.82% | 496,058 |
| Sep 11, 2026 | 4,081.00 | 4,151.90 | 4,062.80 | 4,125.00 | 4,125.00 | 0.08% | 454,748 |
| Sep 10, 2026 | 4,151.10 | 4,184.80 | 4,098.70 | 4,121.50 | 4,121.50 | -0.71% | 550,990 |
| Sep 9, 2026 | 4,102.00 | 4,217.50 | 4,071.30 | 4,151.10 | 4,151.10 | 0.43% | 1,044,264 |
| Sep 8, 2026 | 4,139.00 | 4,156.80 | 4,078.00 | 4,133.20 | 4,133.20 | 0.03% | 613,492 |
| Sep 7, 2026 | 4,127.00 | 4,159.90 | 4,100.70 | 4,132.00 | 4,132.00 | -0.03% | 353,313 |
| Sep 4, 2026 | 4,181.20 | 4,200.00 | 4,127.80 | 4,133.10 | 4,133.10 | -1.59% | 424,571 |
| Sep 3, 2026 | 4,204.90 | 4,221.60 | 4,151.00 | 4,200.00 | 4,200.00 | - | 727,008 |
| Sep 2, 2026 | 4,168.00 | 4,200.00 | 4,064.90 | 4,200.00 | 4,200.00 | -0.07% | 1,596,164 |