Skip to main content
TVS Motor Company Limited (NSE:TVSMOTOR)
India flag India · Delayed Price · Currency is INR
3,414.40
+6.00 (0.18%)
Sep 26, 2025, 3:29 PM IST

TVS Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,404.003,453.803,392.203,414.403,414.400.18%610,743
Sep 25, 20253,453.003,462.303,399.303,408.403,408.40-1.29%786,708
Sep 24, 20253,500.003,515.403,443.303,453.003,453.00-1.70%693,587
Sep 23, 20253,538.803,599.903,496.403,512.703,512.70-0.37%491,046
Sep 22, 20253,537.003,569.503,520.903,525.603,525.60-0.11%364,825
Sep 19, 20253,544.103,546.003,515.703,529.403,529.40-0.48%469,027
Sep 18, 20253,518.803,552.503,491.103,546.603,546.601.33%637,171
Sep 17, 20253,504.903,524.603,491.103,500.103,500.100.01%335,818
Sep 16, 20253,489.403,522.103,482.003,499.903,499.900.65%772,010
Sep 15, 20253,508.303,529.003,469.703,477.403,477.40-0.43%561,079
Sep 12, 20253,520.003,556.803,479.903,492.403,492.40-0.56%437,676
Sep 11, 20253,495.303,525.003,455.503,512.103,512.100.48%545,731
Sep 10, 20253,583.303,592.403,479.503,495.303,495.30-1.99%917,011
Sep 9, 20253,591.303,597.303,544.403,566.303,566.30-0.70%675,896
Sep 8, 20253,488.403,602.703,488.403,591.303,591.303.30%1,407,247
Sep 5, 20253,450.303,481.303,446.103,476.603,476.601.26%786,141
Sep 4, 20253,500.003,500.003,422.403,433.203,433.200.97%1,331,870
Sep 3, 20253,367.103,413.603,351.203,400.303,400.300.91%752,456
Sep 2, 20253,361.003,394.003,333.103,369.603,369.600.40%641,932
Sep 1, 20253,295.103,373.703,280.603,356.203,356.202.43%803,428
Aug 29, 20253,239.103,313.903,238.003,276.603,276.600.63%1,023,385
Aug 28, 20253,349.003,349.003,246.003,256.003,256.00-0.50%856,511
Aug 26, 20253,274.103,297.303,253.203,272.303,272.30-0.38%1,060,760
Aug 25, 20253,310.003,318.003,259.803,284.703,284.70-0.30%733,843
Aug 22, 20253,281.003,305.003,273.503,294.603,294.600.42%1,323,997
Aug 21, 20253,247.803,308.003,228.003,280.903,280.901.58%1,427,612
Aug 20, 20253,252.103,272.403,221.203,229.803,229.80-0.68%886,979
Aug 19, 20253,220.003,257.803,209.803,251.903,251.901.00%1,233,895
Aug 18, 20253,155.903,255.803,132.403,219.703,219.706.60%3,748,828
Aug 14, 20253,034.003,039.902,985.603,020.303,020.300.04%1,075,908
Aug 13, 20252,977.803,044.802,963.803,019.203,019.201.87%1,546,062
Aug 12, 20252,994.403,000.002,955.502,963.802,963.80-0.58%612,973
Aug 11, 20252,985.002,999.002,957.302,981.202,981.200.41%569,270
Aug 8, 20253,014.903,024.202,960.002,968.902,968.90-1.48%387,198
Aug 7, 20252,952.003,020.102,931.303,013.403,013.402.06%830,216
Aug 6, 20252,980.003,001.802,939.902,952.702,952.70-1.02%700,188
Aug 5, 20252,951.002,988.902,913.002,983.202,983.201.38%1,159,503
Aug 4, 20252,890.002,968.002,882.602,942.502,942.502.95%1,942,925
Aug 1, 20252,825.002,884.102,799.102,858.202,858.202.01%2,512,045
Jul 31, 20252,760.002,846.002,755.002,801.802,801.800.29%1,287,444
Jul 30, 20252,814.902,825.002,754.502,793.602,793.60-0.29%624,411
Jul 29, 20252,790.002,825.002,784.902,801.802,801.800.10%820,647
Jul 28, 20252,774.402,832.802,750.002,798.902,798.900.88%601,547
Jul 25, 20252,797.702,799.902,728.702,774.402,774.40-0.83%909,208
Jul 24, 20252,818.802,828.002,782.002,797.702,797.70-0.17%395,856
Jul 23, 20252,809.402,835.602,793.102,802.602,802.600.26%545,414
Jul 22, 20252,835.502,843.802,787.502,795.402,795.40-1.41%355,925
Jul 21, 20252,850.402,885.302,831.102,835.502,835.50-0.48%485,377
Jul 18, 20252,890.202,898.202,845.002,849.302,849.30-1.02%410,749
Jul 17, 20252,897.302,909.802,872.002,878.802,878.80-0.64%586,027