TVS Motor Company Limited TVSMOTOR
NSE · India · Consumer Durables
INR 4,021.00-85.00 (-2.07%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,021.00 | -2.07% | INR 4,090.00 | INR 4,100.00 | INR 3,930.10 | 1.23M |
| 2026-09-30 | INR 4,106.00 | +0.36% | INR 4,100.00 | INR 4,174.70 | INR 4,084.10 | 605.53K |
| 2026-09-29 | INR 4,091.10 | -0.10% | INR 4,075.00 | INR 4,149.00 | INR 4,037.20 | 765.74K |
| 2026-09-28 | INR 4,095.00 | -1.50% | INR 4,140.00 | INR 4,164.00 | INR 4,057.60 | 574.26K |
| 2026-09-25 | INR 4,157.30 | +1.62% | INR 4,075.00 | INR 4,177.90 | INR 4,075.00 | 411.33K |
| 2026-09-24 | INR 4,091.00 | -1.06% | INR 4,093.40 | INR 4,123.00 | INR 4,057.00 | 933.90K |
| 2026-09-23 | INR 4,135.00 | -0.12% | INR 4,130.20 | INR 4,164.80 | INR 4,100.40 | 862.83K |
| 2026-09-22 | INR 4,140.00 | -0.36% | INR 4,155.00 | INR 4,188.10 | INR 4,134.00 | 544.90K |
| 2026-09-21 | INR 4,155.00 | -0.39% | INR 4,173.10 | INR 4,208.10 | INR 4,155.00 | 183.20K |
| 2026-09-18 | INR 4,171.30 | +1.70% | INR 4,125.00 | INR 4,195.00 | INR 4,122.10 | 1.30M |
| 2026-09-17 | INR 4,101.70 | +1.70% | INR 4,050.00 | INR 4,162.20 | INR 4,050.00 | 1.03M |
| 2026-09-16 | INR 4,033.00 | -0.42% | INR 4,033.00 | INR 4,078.50 | INR 4,002.00 | 439.42K |
| 2026-09-15 | INR 4,050.00 | -1.82% | INR 4,150.00 | INR 4,155.00 | INR 4,022.10 | 496.06K |
| 2026-09-14 | INR 4,125.00 | 0.00% | INR 4,125.00 | INR 4,125.00 | INR 4,125.00 | 0 |
| 2026-09-11 | INR 4,125.00 | +0.08% | INR 4,081.00 | INR 4,151.90 | INR 4,062.80 | 454.75K |
| 2026-09-10 | INR 4,121.50 | -0.71% | INR 4,151.10 | INR 4,184.80 | INR 4,098.70 | 550.99K |
| 2026-09-09 | INR 4,151.10 | +0.43% | INR 4,102.00 | INR 4,217.50 | INR 4,071.30 | 1.04M |
| 2026-09-08 | INR 4,133.20 | +0.03% | INR 4,139.00 | INR 4,156.80 | INR 4,078.00 | 613.49K |
| 2026-09-07 | INR 4,132.00 | -0.03% | INR 4,127.00 | INR 4,159.90 | INR 4,100.70 | 353.31K |
| 2026-09-04 | INR 4,133.10 | -1.59% | INR 4,181.20 | INR 4,200.00 | INR 4,127.80 | 424.57K |
| 2026-09-03 | INR 4,200.00 | 0.00% | INR 4,204.90 | INR 4,221.60 | INR 4,151.00 | 727.01K |
| 2026-09-02 | INR 4,200.00 | -0.07% | INR 4,168.00 | INR 4,200.00 | INR 4,064.90 | 1.60M |
| 2026-09-01 | INR 4,203.00 | -3.19% | INR 4,341.30 | INR 4,409.00 | INR 4,122.00 | 1.91M |
| 2026-08-31 | INR 4,341.30 | +0.86% | INR 4,290.00 | INR 4,341.30 | INR 4,255.00 | 1.51M |
| 2026-08-28 | INR 4,304.20 | -2.39% | INR 4,409.80 | INR 4,425.00 | INR 4,161.50 | 2.65M |
| 2026-08-27 | INR 4,409.80 | -1.21% | INR 4,469.00 | INR 4,469.00 | INR 4,366.60 | 579.87K |
| 2026-08-26 | INR 4,464.00 | +1.00% | INR 4,430.00 | INR 4,484.50 | INR 4,415.00 | 908.14K |
| 2026-08-25 | INR 4,420.00 | +1.29% | INR 4,365.50 | INR 4,420.00 | INR 4,344.70 | 527.23K |
| 2026-08-24 | INR 4,363.50 | -0.60% | INR 4,375.00 | INR 4,406.00 | INR 4,326.40 | 531.32K |
| 2026-08-21 | INR 4,390.00 | 0.00% | INR 4,389.50 | INR 4,390.00 | INR 4,337.60 | 912.63K |
| 2026-08-20 | INR 4,390.00 | +0.66% | INR 4,383.90 | INR 4,408.00 | INR 4,356.10 | 463.67K |
| 2026-08-19 | INR 4,361.10 | +0.10% | INR 4,380.30 | INR 4,394.90 | INR 4,342.10 | 456.94K |
| 2026-08-18 | INR 4,356.80 | -0.66% | INR 4,373.90 | INR 4,407.10 | INR 4,341.20 | 444.89K |
| 2026-08-17 | INR 4,385.90 | +1.83% | INR 4,307.00 | INR 4,386.00 | INR 4,305.50 | 604.30K |
| 2026-08-14 | INR 4,307.00 | -0.81% | INR 4,307.40 | INR 4,340.00 | INR 4,297.10 | 560.05K |
| 2026-08-13 | INR 4,342.20 | -0.75% | INR 4,384.00 | INR 4,384.00 | INR 4,310.00 | 533.56K |
| 2026-08-12 | INR 4,375.00 | -0.57% | INR 4,400.00 | INR 4,427.80 | INR 4,347.20 | 911.64K |
| 2026-08-11 | INR 4,400.00 | -1.48% | INR 4,460.00 | INR 4,460.00 | INR 4,370.00 | 944.06K |
| 2026-08-10 | INR 4,466.20 | +0.57% | INR 4,435.00 | INR 4,475.00 | INR 4,411.10 | 724.18K |
| 2026-08-07 | INR 4,440.90 | +1.51% | INR 4,380.00 | INR 4,458.00 | INR 4,378.00 | 840.16K |
| 2026-08-06 | INR 4,375.00 | -1.80% | INR 4,410.00 | INR 4,436.90 | INR 4,370.40 | 1.14M |
| 2026-08-05 | INR 4,455.20 | +2.18% | INR 4,398.00 | INR 4,455.20 | INR 4,365.00 | 1.39M |
| 2026-08-04 | INR 4,360.00 | -0.66% | INR 4,389.00 | INR 4,392.80 | INR 4,336.00 | 1.39M |
| 2026-08-03 | INR 4,389.00 | +1.76% | INR 4,336.50 | INR 4,389.00 | INR 4,281.90 | 1.61M |
| 2026-07-31 | INR 4,313.10 | +2.49% | INR 4,208.40 | INR 4,325.00 | INR 4,198.00 | 2.99M |
| 2026-07-30 | INR 4,208.40 | +3.26% | INR 4,080.00 | INR 4,219.00 | INR 4,070.00 | 2.91M |
| 2026-07-29 | INR 4,075.60 | +2.06% | INR 4,013.00 | INR 4,085.00 | INR 3,996.80 | 1.93M |
| 2026-07-28 | INR 3,993.50 | +3.02% | INR 3,855.00 | INR 4,001.40 | INR 3,852.00 | 2.04M |
| 2026-07-27 | INR 3,876.40 | +0.16% | INR 3,905.00 | INR 3,905.10 | INR 3,850.00 | 576.74K |
| 2026-07-24 | INR 3,870.20 | -1.27% | INR 3,879.80 | INR 3,899.90 | INR 3,823.30 | 1.23M |
| 2026-07-23 | INR 3,919.80 | +0.31% | INR 3,907.60 | INR 3,974.70 | INR 3,897.00 | 1.76M |
| 2026-07-22 | INR 3,907.60 | +3.05% | INR 3,850.70 | INR 3,965.00 | INR 3,828.00 | 3.23M |
| 2026-07-21 | INR 3,792.00 | +5.62% | INR 3,590.20 | INR 3,810.00 | INR 3,576.80 | 2.39M |
| 2026-07-20 | INR 3,590.20 | -0.77% | INR 3,619.80 | INR 3,619.80 | INR 3,550.10 | 438.35K |
| 2026-07-17 | INR 3,618.20 | +1.54% | INR 3,563.50 | INR 3,628.00 | INR 3,563.00 | 825.66K |
| 2026-07-16 | INR 3,563.50 | -1.35% | INR 3,622.10 | INR 3,629.90 | INR 3,549.90 | 1.21M |
| 2026-07-15 | INR 3,612.30 | +0.11% | INR 3,607.70 | INR 3,650.90 | INR 3,582.50 | 709.49K |
| 2026-07-14 | INR 3,608.40 | -1.86% | INR 3,640.00 | INR 3,655.00 | INR 3,589.70 | 636.85K |
| 2026-07-13 | INR 3,676.90 | +1.48% | INR 3,599.80 | INR 3,695.00 | INR 3,572.80 | 497.83K |
| 2026-07-10 | INR 3,623.10 | -0.08% | INR 3,644.10 | INR 3,668.00 | INR 3,608.60 | 345.85K |
| 2026-07-09 | INR 3,626.10 | -0.37% | INR 3,657.00 | INR 3,698.90 | INR 3,617.50 | 511.36K |
| 2026-07-08 | INR 3,639.70 | -1.97% | INR 3,666.00 | INR 3,767.70 | INR 3,624.70 | 1.18M |
| 2026-07-07 | INR 3,712.70 | +0.21% | INR 3,727.00 | INR 3,775.00 | INR 3,702.60 | 836.40K |
| 2026-07-06 | INR 3,705.00 | +2.14% | INR 3,627.40 | INR 3,737.00 | INR 3,619.00 | 701.94K |
| 2026-07-03 | INR 3,627.40 | +0.02% | INR 3,674.90 | INR 3,674.90 | INR 3,603.00 | 731.65K |
| 2026-07-02 | INR 3,626.80 | +3.80% | INR 3,586.00 | INR 3,634.40 | INR 3,527.00 | 1.77M |
| 2026-07-01 | INR 3,494.00 | +0.97% | INR 3,484.00 | INR 3,509.00 | INR 3,463.40 | 768.30K |
| 2026-06-30 | INR 3,460.60 | +0.11% | INR 3,490.10 | INR 3,509.80 | INR 3,429.00 | 1.07M |
| 2026-06-29 | INR 3,456.80 | -3.16% | INR 3,542.40 | INR 3,578.00 | INR 3,436.60 | 4.10M |
| 2026-06-26 | INR 3,569.70 | 0.00% | INR 3,569.70 | INR 3,569.70 | INR 3,569.70 | 0 |
| 2026-06-25 | INR 3,569.70 | +3.75% | INR 3,452.00 | INR 3,602.30 | INR 3,452.00 | 2.13M |
| 2026-06-24 | INR 3,440.60 | -0.45% | INR 3,450.10 | INR 3,470.00 | INR 3,375.70 | 920.55K |
| 2026-06-23 | INR 3,456.20 | -0.93% | INR 3,495.00 | INR 3,520.00 | INR 3,443.00 | 820.71K |
| 2026-06-22 | INR 3,488.70 | +1.33% | INR 3,470.00 | INR 3,496.60 | INR 3,443.10 | 990.51K |
| 2026-06-19 | INR 3,442.90 | -0.43% | INR 3,437.60 | INR 3,460.80 | INR 3,414.30 | 926.22K |
| 2026-06-18 | INR 3,457.60 | +0.26% | INR 3,459.90 | INR 3,475.00 | INR 3,447.00 | 349.61K |
| 2026-06-17 | INR 3,448.70 | +0.38% | INR 3,454.90 | INR 3,480.00 | INR 3,415.50 | 492.28K |
| 2026-06-16 | INR 3,435.50 | -0.69% | INR 3,464.90 | INR 3,475.00 | INR 3,411.00 | 886.85K |
| 2026-06-15 | INR 3,459.50 | +4.43% | INR 3,362.10 | INR 3,481.70 | INR 3,333.00 | 1.92M |
| 2026-06-12 | INR 3,312.80 | +0.77% | INR 3,320.00 | INR 3,366.80 | INR 3,265.60 | 2.40M |
| 2026-06-11 | INR 3,287.40 | -1.42% | INR 3,300.00 | INR 3,333.90 | INR 3,278.70 | 913.25K |
| 2026-06-10 | INR 3,334.90 | -0.69% | INR 3,350.00 | INR 3,381.20 | INR 3,323.00 | 843.83K |
| 2026-06-09 | INR 3,358.00 | +1.22% | INR 3,357.00 | INR 3,372.70 | INR 3,325.00 | 797.35K |
| 2026-06-08 | INR 3,317.60 | -1.96% | INR 3,325.00 | INR 3,378.90 | INR 3,301.00 | 949.33K |
| 2026-06-05 | INR 3,383.90 | +0.64% | INR 3,380.00 | INR 3,397.00 | INR 3,345.00 | 813.58K |
| 2026-06-04 | INR 3,362.50 | +1.37% | INR 3,310.00 | INR 3,400.70 | INR 3,292.20 | 1.09M |
| 2026-06-03 | INR 3,316.90 | -1.49% | INR 3,360.00 | INR 3,366.80 | INR 3,301.40 | 846.95K |
| 2026-06-02 | INR 3,366.90 | +0.67% | INR 3,328.00 | INR 3,383.00 | INR 3,291.60 | 516.67K |
| 2026-06-01 | INR 3,344.40 | -0.34% | INR 3,382.00 | INR 3,420.00 | INR 3,335.10 | 1.21M |
| 2026-05-29 | INR 3,355.70 | -0.85% | INR 3,417.90 | INR 3,465.00 | INR 3,315.20 | 2.52M |