TVS Motor Company Limited - TVSMOTOR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,155.9	3,219.7	3,219.7	3,255.8	3,132.4	3.75M
August 14, 2025	3,034	3,020.3	3,020.3	3,039.9	2,985.6	1.08M
August 13, 2025	2,977.8	3,019.2	3,019.2	3,044.8	2,963.8	1.55M
August 12, 2025	2,994.4	2,963.8	2,963.8	3,000	2,955.5	612,973
August 11, 2025	2,985	2,981.2	2,981.2	2,999	2,957.3	569,270
August 08, 2025	3,014.9	2,968.9	2,968.9	3,024.2	2,960	387,198
August 07, 2025	2,952	3,013.4	3,013.4	3,020.1	2,931.3	830,216
August 06, 2025	2,980	2,952.7	2,952.7	3,001.8	2,939.9	700,188
August 05, 2025	2,951	2,983.2	2,983.2	2,988.9	2,913	1.16M
August 04, 2025	2,890	2,942.5	2,942.5	2,968	2,882.6	1.94M
August 01, 2025	2,825	2,858.2	2,858.2	2,884.1	2,799.1	2.51M
July 31, 2025	2,760	2,801.8	2,801.8	2,846	2,755	1.29M
July 30, 2025	2,814.9	2,788	2,788	2,825	2,754.5	624,252
July 29, 2025	2,790	2,801.8	2,801.8	2,825	2,784.9	820,647
July 28, 2025	2,774.4	2,798.9	2,798.9	2,832.8	2,750	601,547
July 25, 2025	2,797.7	2,774.4	2,774.4	2,799.9	2,728.7	909,208
July 24, 2025	2,818.8	2,797.7	2,797.7	2,828	2,782	395,856
July 23, 2025	2,809.4	2,802.6	2,802.6	2,835.6	2,793.1	545,410
July 22, 2025	2,835.5	2,795.4	2,795.4	2,843.8	2,787.5	355,925
July 21, 2025	2,850.4	2,835.5	2,835.5	2,885.3	2,831.1	485,377
July 18, 2025	2,890.2	2,849.3	2,849.3	2,898.2	2,845	410,749
July 17, 2025	2,897.3	2,878.8	2,878.8	2,909.8	2,872	586,027
July 16, 2025	2,884	2,897.3	2,897.3	2,902	2,865	451,252
July 15, 2025	2,800	2,885	2,885	2,901.7	2,799	916,986
July 14, 2025	2,754.5	2,802.2	2,802.2	2,807.7	2,750.5	1.07M
July 11, 2025	2,810	2,754.5	2,754.5	2,828.8	2,746	553,844
July 10, 2025	2,840	2,830.1	2,830.1	2,844	2,822	307,147
July 09, 2025	2,810	2,840.1	2,840.1	2,844	2,810	316,919
July 08, 2025	2,889	2,830.7	2,830.7	2,889	2,800	495,704
July 07, 2025	2,876.1	2,876.9	2,876.9	2,892.5	2,862.1	256,130
July 04, 2025	2,900	2,880.1	2,880.1	2,912.5	2,849.3	494,247
July 03, 2025	2,918	2,899.2	2,899.2	2,946.6	2,893.2	787,076
July 02, 2025	2,904.6	2,898.3	2,898.3	2,915.9	2,880	606,782
July 01, 2025	2,935	2,893.6	2,893.6	2,936	2,884.9	840,834
June 30, 2025	2,948	2,918	2,918	2,951.1	2,882	1.37M
June 27, 2025	2,927	2,939.3	2,939.3	2,960.3	2,911.6	2.23M
June 26, 2025	2,929	2,928.9	2,928.9	2,936.9	2,896.6	949,146
June 25, 2025	2,850	2,916.8	2,916.8	2,925	2,849	1.14M
June 24, 2025	2,800.9	2,837.1	2,837.1	2,873.7	2,800.9	1.41M
June 23, 2025	2,800	2,778.6	2,778.6	2,809.9	2,767.1	414,211
June 20, 2025	2,791.6	2,812.1	2,812.1	2,833.7	2,756.1	1.01M
June 19, 2025	2,762.2	2,779.9	2,779.9	2,817	2,762.2	597,872
June 18, 2025	2,777.2	2,775.9	2,775.9	2,825	2,760.5	792,908
June 17, 2025	2,807	2,777.2	2,777.2	2,808	2,769.1	480,492
June 16, 2025	2,740.9	2,796.5	2,796.5	2,799.6	2,719.5	568,490
June 13, 2025	2,705	2,740.9	2,740.9	2,747.8	2,655.1	554,358
June 12, 2025	2,782	2,739.4	2,739.4	2,790	2,727	418,847
June 11, 2025	2,750	2,771	2,771	2,809	2,745	1.3M
June 10, 2025	2,745	2,745	2,745	2,764	2,732.1	570,176
June 09, 2025	2,765	2,743.2	2,743.2	2,769	2,718	645,071
June 06, 2025	2,739	2,747.8	2,747.8	2,759	2,708	825,447
June 05, 2025	2,769.7	2,717.6	2,717.6	2,769.7	2,704.2	969,443
June 04, 2025	2,750	2,760.4	2,760.4	2,780.4	2,745.7	440,642
June 03, 2025	2,764.1	2,744.8	2,744.8	2,778.5	2,735.5	453,177
June 02, 2025	2,785	2,763.4	2,763.4	2,796.9	2,722.1	673,513
May 30, 2025	2,795.1	2,780.8	2,780.8	2,809	2,733.1	1.69M
May 29, 2025	2,817.8	2,808.6	2,808.6	2,832.9	2,790.8	601,733
May 28, 2025	2,799.7	2,801.5	2,801.5	2,812.9	2,779.1	479,024
May 27, 2025	2,790	2,799.7	2,799.7	2,805.5	2,745.8	457,064
May 26, 2025	2,794	2,776.8	2,776.8	2,815	2,769.7	656,043

TVS Motor Company Limited (TVSMOTOR.NS) NSE