Skip to main content
TVS Motor Company Limited (NSE:TVSMOTOR)
India flag India · Delayed Price · Currency is INR
3,665.40
+19.00 (0.52%)
At close: Dec 5, 2025

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,646.203,687.203,626.703,667.80-0.59%331,081
Dec 4, 20253,640.003,675.003,623.503,646.403,646.400.40%602,960
Dec 3, 20253,670.003,675.003,607.503,631.803,631.80-1.06%506,439
Dec 2, 20253,659.803,683.903,646.003,670.703,670.700.24%939,558
Dec 1, 20253,550.003,665.903,549.103,661.803,661.803.69%1,616,247
Nov 28, 20253,519.903,570.003,506.403,531.503,531.500.38%542,882
Nov 27, 20253,542.003,574.803,503.103,518.003,518.00-0.58%565,331
Nov 26, 20253,457.803,543.403,434.303,538.603,538.602.63%689,565
Nov 25, 20253,441.203,474.803,437.303,447.803,447.800.18%361,442
Nov 24, 20253,451.803,469.003,423.803,441.503,441.50-0.01%1,480,534
Nov 21, 20253,480.103,485.003,429.103,441.903,441.90-1.28%535,665
Nov 20, 20253,498.003,501.503,464.003,486.403,486.400.25%517,982
Nov 19, 20253,475.003,504.903,441.203,477.703,477.70-0.06%652,297
Nov 18, 20253,485.003,497.703,461.003,479.903,479.900.13%727,156
Nov 17, 20253,407.503,481.003,385.003,475.403,475.402.63%1,333,551
Nov 14, 20253,445.003,470.703,369.003,386.503,386.50-1.86%1,156,532
Nov 13, 20253,455.003,475.003,442.203,450.603,450.60-0.11%415,874
Nov 12, 20253,481.703,491.903,444.303,454.503,454.50-0.57%641,642
Nov 11, 20253,501.303,505.003,446.103,474.203,474.20-0.48%633,478
Nov 10, 20253,451.103,503.903,451.103,490.803,490.800.98%782,233
Nov 7, 20253,430.003,469.003,341.003,456.803,456.800.29%1,074,925
Nov 6, 20253,475.003,517.203,412.103,446.803,446.80-0.76%972,150
Nov 4, 20253,510.103,531.303,455.103,473.103,473.10-1.07%3,540,359
Nov 3, 20253,511.903,535.003,486.503,510.503,510.500.05%932,956
Oct 31, 20253,497.003,547.003,493.703,508.703,508.700.49%838,519
Oct 30, 20253,505.903,535.003,480.503,491.703,491.70-0.21%1,453,161
Oct 29, 20253,600.003,613.803,490.003,498.903,498.90-1.77%2,288,619
Oct 28, 20253,650.003,680.003,523.803,562.003,562.00-2.14%1,390,930
Oct 27, 20253,619.803,645.003,603.303,639.903,639.901.11%363,802
Oct 24, 20253,596.003,639.203,584.103,599.803,599.800.07%450,646
Oct 23, 20253,720.003,720.003,584.203,597.203,597.20-1.67%870,969
Oct 21, 20253,668.003,681.003,640.003,658.303,658.300.17%60,230
Oct 20, 20253,699.003,700.003,638.803,652.003,652.00-0.05%607,833
Oct 17, 20253,576.503,658.003,575.503,654.003,654.002.17%1,173,044
Oct 16, 20253,585.003,629.703,556.403,576.503,576.500.04%757,797
Oct 15, 20253,522.903,578.703,505.103,574.903,574.901.99%1,116,729
Oct 14, 20253,504.003,518.003,474.203,505.003,505.000.05%509,821
Oct 13, 20253,475.103,535.003,438.703,503.203,503.200.37%610,644
Oct 10, 20253,484.703,523.003,466.003,490.303,490.300.11%315,926
Oct 9, 20253,487.103,494.603,447.203,486.603,486.600.10%454,868
Oct 8, 20253,522.803,535.003,474.203,483.003,483.00-0.87%281,210
Oct 7, 20253,509.003,541.903,494.503,513.503,513.500.07%403,033
Oct 6, 20253,460.003,521.103,427.603,510.903,510.901.59%806,627
Oct 3, 20253,460.003,465.003,367.203,456.103,456.10-0.05%515,537
Oct 1, 20253,448.303,480.803,430.003,457.803,457.800.56%287,239
Sep 30, 20253,453.403,459.603,403.303,438.703,438.70-0.03%499,575
Sep 29, 20253,415.903,451.003,387.803,439.603,439.600.74%743,356
Sep 26, 20253,404.003,453.803,392.203,414.403,414.400.18%610,742
Sep 25, 20253,453.003,462.303,399.303,408.403,408.40-1.29%786,698
Sep 24, 20253,500.003,515.403,443.303,453.003,453.00-1.70%693,587