TVS Motor Company Limited (NSE:TVSMOTOR)
India · Delayed Price · Currency is INR 4,311.00
+102.60 (2.44%)
Jul 31, 2026, 3:30 PM IST
NSE:TVSMOTOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,208.40 | 4,325.00 | 4,198.00 | 4,313.10 | 4,313.10 | 2.49% | 2,991,859 |
| Jul 30, 2026 | 4,080.00 | 4,219.00 | 4,070.00 | 4,208.40 | 4,208.40 | 3.26% | 2,913,373 |
| Jul 29, 2026 | 4,013.00 | 4,085.00 | 3,996.80 | 4,075.60 | 4,075.60 | 2.06% | 1,925,276 |
| Jul 28, 2026 | 3,855.00 | 4,001.40 | 3,852.00 | 3,993.50 | 3,993.50 | 3.02% | 2,042,411 |
| Jul 27, 2026 | 3,905.00 | 3,905.10 | 3,850.00 | 3,876.40 | 3,876.40 | 0.16% | 576,740 |
| Jul 24, 2026 | 3,879.80 | 3,899.90 | 3,823.30 | 3,870.20 | 3,870.20 | -1.27% | 1,226,472 |
| Jul 23, 2026 | 3,907.60 | 3,974.70 | 3,897.00 | 3,919.80 | 3,919.80 | 0.31% | 1,761,279 |
| Jul 22, 2026 | 3,850.70 | 3,965.00 | 3,828.00 | 3,907.60 | 3,907.60 | 3.05% | 3,225,267 |
| Jul 21, 2026 | 3,590.20 | 3,810.00 | 3,576.80 | 3,792.00 | 3,792.00 | 5.62% | 2,391,097 |
| Jul 20, 2026 | 3,619.80 | 3,619.80 | 3,550.10 | 3,590.20 | 3,590.20 | -0.77% | 438,353 |
| Jul 17, 2026 | 3,563.50 | 3,628.00 | 3,563.00 | 3,618.20 | 3,618.20 | 1.54% | 825,661 |
| Jul 16, 2026 | 3,622.10 | 3,629.90 | 3,549.90 | 3,563.50 | 3,563.50 | -1.35% | 1,209,278 |
| Jul 15, 2026 | 3,607.70 | 3,650.90 | 3,582.50 | 3,612.30 | 3,612.30 | 0.11% | 709,493 |
| Jul 14, 2026 | 3,640.00 | 3,655.00 | 3,589.70 | 3,608.40 | 3,608.40 | -1.86% | 636,848 |
| Jul 13, 2026 | 3,599.80 | 3,695.00 | 3,572.80 | 3,676.90 | 3,676.90 | 1.48% | 497,827 |
| Jul 10, 2026 | 3,644.10 | 3,668.00 | 3,608.60 | 3,623.10 | 3,623.10 | -0.08% | 345,846 |
| Jul 9, 2026 | 3,657.00 | 3,698.90 | 3,617.50 | 3,626.10 | 3,626.10 | -0.37% | 511,357 |
| Jul 8, 2026 | 3,666.00 | 3,767.70 | 3,624.70 | 3,639.70 | 3,639.70 | -1.97% | 1,176,977 |
| Jul 7, 2026 | 3,727.00 | 3,775.00 | 3,702.60 | 3,712.70 | 3,712.70 | 0.21% | 836,397 |
| Jul 6, 2026 | 3,627.40 | 3,737.00 | 3,619.00 | 3,705.00 | 3,705.00 | 2.14% | 701,935 |
| Jul 3, 2026 | 3,674.90 | 3,674.90 | 3,603.00 | 3,627.40 | 3,627.40 | 0.02% | 731,645 |
| Jul 2, 2026 | 3,586.00 | 3,634.40 | 3,527.00 | 3,626.80 | 3,626.80 | 3.80% | 1,765,454 |
| Jul 1, 2026 | 3,484.00 | 3,509.00 | 3,463.40 | 3,494.00 | 3,494.00 | 0.97% | 768,295 |
| Jun 30, 2026 | 3,490.10 | 3,509.80 | 3,429.00 | 3,460.60 | 3,460.60 | 0.11% | 1,071,980 |
| Jun 29, 2026 | 3,542.40 | 3,578.00 | 3,436.60 | 3,456.80 | 3,456.80 | -3.16% | 4,095,846 |
| Jun 25, 2026 | 3,452.00 | 3,602.30 | 3,452.00 | 3,569.70 | 3,569.70 | 3.75% | 2,126,765 |
| Jun 24, 2026 | 3,450.10 | 3,470.00 | 3,375.70 | 3,440.60 | 3,440.60 | -0.45% | 920,550 |
| Jun 23, 2026 | 3,495.00 | 3,520.00 | 3,443.00 | 3,456.20 | 3,456.20 | -0.93% | 820,710 |
| Jun 22, 2026 | 3,470.00 | 3,496.60 | 3,443.10 | 3,488.70 | 3,488.70 | 1.33% | 990,508 |
| Jun 19, 2026 | 3,437.60 | 3,460.80 | 3,414.30 | 3,442.90 | 3,442.90 | -0.43% | 926,221 |
| Jun 18, 2026 | 3,459.90 | 3,475.00 | 3,447.00 | 3,457.60 | 3,457.60 | 0.26% | 349,614 |
| Jun 17, 2026 | 3,454.90 | 3,480.00 | 3,415.50 | 3,448.70 | 3,448.70 | 0.38% | 492,280 |
| Jun 16, 2026 | 3,464.90 | 3,475.00 | 3,411.00 | 3,435.50 | 3,435.50 | -0.69% | 886,854 |
| Jun 15, 2026 | 3,362.10 | 3,481.70 | 3,333.00 | 3,459.50 | 3,459.50 | 4.43% | 1,924,317 |
| Jun 12, 2026 | 3,320.00 | 3,366.80 | 3,265.60 | 3,312.80 | 3,312.80 | 0.77% | 2,401,100 |
| Jun 11, 2026 | 3,300.00 | 3,333.90 | 3,278.70 | 3,287.40 | 3,287.40 | -1.42% | 913,252 |
| Jun 10, 2026 | 3,350.00 | 3,381.20 | 3,323.00 | 3,334.90 | 3,334.90 | -0.69% | 843,833 |
| Jun 9, 2026 | 3,357.00 | 3,372.70 | 3,325.00 | 3,358.00 | 3,358.00 | 1.22% | 797,346 |
| Jun 8, 2026 | 3,325.00 | 3,378.90 | 3,301.00 | 3,317.60 | 3,317.60 | -1.96% | 949,326 |
| Jun 5, 2026 | 3,380.00 | 3,397.00 | 3,345.00 | 3,383.90 | 3,383.90 | 0.64% | 813,580 |
| Jun 4, 2026 | 3,310.00 | 3,400.70 | 3,292.20 | 3,362.50 | 3,362.50 | 1.37% | 1,089,659 |
| Jun 3, 2026 | 3,360.00 | 3,366.80 | 3,301.40 | 3,316.90 | 3,316.90 | -1.49% | 846,948 |
| Jun 2, 2026 | 3,328.00 | 3,383.00 | 3,291.60 | 3,366.90 | 3,366.90 | 0.67% | 516,666 |
| Jun 1, 2026 | 3,382.00 | 3,420.00 | 3,335.10 | 3,344.40 | 3,344.40 | -0.34% | 1,210,591 |
| 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 |