NSE - Delayed Quote INR

TVS Motor Company Limited (TVSMOTOR.NS)

2,760.70
+97.00
+(3.64%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20252,725.002,774.002,719.702,760.702,760.70701,300
May 9, 20252,645.002,686.102,640.002,663.702,663.70964,332
May 8, 20252,800.002,808.202,680.202,695.602,695.60888,115
May 7, 20252,755.002,811.002,755.002,792.302,792.30779,782
May 6, 20252,794.002,829.902,758.002,773.502,773.50961,359
May 5, 20252,731.802,796.202,727.302,782.602,782.60833,618
May 2, 20252,700.502,752.002,700.002,720.002,720.001,412,488
Apr 30, 20252,702.902,708.902,655.002,672.002,672.001,551,074
Apr 29, 20252,774.002,797.802,680.102,702.602,702.602,948,364
Apr 28, 20252,745.002,848.902,710.002,793.102,793.10859,499
Apr 25, 20252,791.002,809.702,695.002,737.902,737.90711,996
Apr 24, 20252,798.002,820.002,750.502,773.902,773.90605,270
Apr 23, 20252,738.502,816.102,720.502,806.702,806.70465,708
Apr 22, 20252,755.002,771.502,723.302,738.502,738.501,128,946
Apr 21, 20252,695.002,745.102,668.202,735.602,735.60454,985
Apr 17, 20252,600.002,690.002,600.002,679.302,679.30891,895
Apr 16, 20252,589.002,624.802,567.402,614.202,614.20591,510
Apr 15, 20252,586.002,600.502,545.802,586.502,586.501,045,478
Apr 11, 20252,511.652,530.002,496.052,513.302,513.30912,929
Apr 9, 20252,450.002,488.702,417.102,475.252,475.25898,839
Apr 8, 20252,395.052,449.002,360.502,437.652,437.65692,612
Apr 7, 20252,245.252,394.902,221.102,368.152,368.151,050,483
Apr 4, 20252,473.052,550.952,450.402,464.952,464.95567,198
Apr 3, 20252,470.002,501.002,441.252,476.052,476.05529,522
Apr 2, 20252,450.002,518.452,443.552,496.102,496.10832,671
Apr 1, 20252,425.002,459.202,392.902,440.852,440.85463,333
Mar 28, 20252,463.002,468.002,401.502,419.852,419.85582,409
Mar 27, 20252,411.952,460.952,370.002,455.652,455.65636,174
Mar 26, 2025 10 Dividend
Mar 26, 20252,415.002,450.002,407.002,429.202,429.20512,282
Mar 25, 20252,464.002,464.002,410.002,421.502,411.50767,700
Mar 24, 20252,434.002,457.752,395.052,444.702,434.60703,461
Mar 21, 20252,355.852,450.002,350.052,413.852,403.881,871,573
Mar 20, 20252,348.152,353.052,308.502,346.802,337.11597,377
Mar 19, 20252,324.002,342.502,303.702,319.752,310.17610,676
Mar 18, 20252,266.802,266.802,266.802,266.802,257.44-
Mar 17, 20252,258.552,313.452,256.052,266.802,257.44582,066
Mar 13, 20252,255.052,287.952,246.052,250.902,241.60413,139
Mar 12, 20252,291.002,299.952,242.202,259.002,249.67519,721
Mar 11, 20252,247.002,299.152,218.802,288.852,279.40574,902
Mar 10, 20252,332.902,341.402,245.002,257.252,247.93480,419
Mar 7, 20252,332.002,359.102,307.702,332.902,323.27683,846
Mar 6, 20252,358.002,358.002,292.552,319.502,309.92651,917
Mar 5, 20252,308.602,347.402,280.502,330.702,321.07695,924
Mar 4, 20252,289.952,335.002,252.302,293.902,284.431,208,564
Mar 3, 20252,268.952,335.002,248.102,323.852,314.251,316,845
Feb 28, 20252,318.002,318.002,192.752,225.502,216.311,399,849
Feb 27, 20252,360.652,384.252,304.102,338.952,329.29558,324
Feb 25, 20252,367.002,396.002,347.552,360.652,350.90455,790
Feb 24, 20252,309.552,375.852,274.552,362.452,352.69505,656
Feb 21, 20252,414.602,417.302,302.552,324.952,315.351,384,743
Feb 20, 20252,375.002,425.002,345.002,419.252,409.26645,674
Feb 19, 20252,342.802,397.002,330.052,381.902,372.06631,536
Feb 18, 20252,360.502,371.952,337.102,353.652,343.93514,133
Feb 17, 20252,401.402,403.002,356.052,365.702,355.93459,708
Feb 14, 20252,476.002,485.602,368.502,401.402,391.48483,107
Feb 13, 20252,490.002,524.202,461.002,475.402,465.18396,181
Feb 12, 20252,500.002,502.502,420.002,493.452,483.15527,642
Feb 11, 20252,545.752,558.402,470.702,485.002,474.74366,437
Feb 10, 20252,616.002,650.002,535.602,558.402,547.83440,811
Feb 7, 20252,610.602,630.552,576.802,605.652,594.89493,929
Feb 6, 20252,617.002,627.952,585.702,591.352,580.65306,299
Feb 5, 20252,655.002,660.002,597.402,617.052,606.24594,760
Feb 4, 20252,659.902,720.002,637.452,644.402,633.481,473,984
Feb 3, 20252,549.902,661.202,527.652,653.752,642.793,036,331
Feb 1, 20252,466.002,688.002,435.552,555.102,544.552,148,989
Jan 31, 20252,457.552,492.502,440.552,457.902,447.75681,021
Jan 30, 20252,459.052,505.102,429.852,455.252,445.11879,247
Jan 29, 20252,359.002,539.202,356.802,464.752,454.573,167,978
Jan 28, 20252,254.002,374.902,217.052,335.802,326.151,446,186
Jan 27, 20252,264.802,274.752,218.152,231.402,222.19663,070
Jan 24, 20252,301.002,307.302,258.002,270.702,261.32576,285
Jan 23, 20252,262.452,306.502,248.602,300.102,290.60336,213
Jan 22, 20252,304.002,309.002,244.102,273.252,263.86600,777
Jan 21, 20252,303.002,326.502,282.202,291.902,282.44687,145
Jan 20, 20252,314.002,314.802,245.002,292.952,283.48684,192
Jan 17, 20252,288.002,307.152,254.102,301.252,291.75569,486
Jan 16, 20252,269.852,306.152,263.002,278.052,268.64661,212
Jan 15, 20252,237.052,261.852,225.402,250.502,241.211,051,263
Jan 14, 20252,178.452,264.002,178.452,235.002,225.77707,155
Jan 13, 20252,277.102,278.252,171.402,176.602,167.61896,851
Jan 10, 20252,332.502,349.952,272.652,283.252,273.82638,304
Jan 9, 20252,360.002,366.402,311.002,326.452,316.84956,229
Jan 8, 20252,381.102,395.002,343.002,361.802,352.05678,020
Jan 7, 20252,420.052,450.852,366.752,384.502,374.65529,516
Jan 6, 20252,488.002,495.002,401.752,413.852,403.88592,677
Jan 3, 20252,514.002,514.002,467.502,482.952,472.70766,578
Jan 2, 20252,419.302,508.002,402.052,501.452,491.121,247,379
Jan 1, 20252,365.002,420.252,347.002,406.602,396.66330,907
Dec 31, 20242,359.902,374.902,346.052,368.502,358.72649,708
Dec 30, 20242,418.802,428.902,333.452,353.602,343.882,546,678
Dec 27, 20242,439.502,489.802,417.752,420.452,410.45456,684
Dec 26, 20242,431.102,448.002,416.802,438.552,428.48384,423
Dec 24, 20242,389.002,433.652,372.552,427.152,417.13377,743
Dec 23, 20242,395.452,419.852,380.002,388.302,378.44624,465
Dec 20, 20242,470.002,470.002,381.752,391.652,381.77575,609
Dec 19, 20242,449.002,466.252,423.002,459.652,449.49622,765
Dec 18, 20242,438.052,492.002,428.452,479.252,469.01671,227
Dec 17, 20242,514.002,527.902,433.052,453.052,442.92934,501
Dec 16, 20242,521.902,547.102,511.852,527.902,517.46311,223
Dec 13, 20242,518.052,530.002,465.002,521.902,511.49286,975
Dec 12, 20242,530.002,537.602,496.602,523.752,513.33282,735
Dec 11, 20242,520.202,543.452,513.052,531.452,521.00394,565
Dec 10, 20242,497.802,524.002,483.952,520.202,509.79549,109
Dec 9, 20242,527.452,532.002,481.052,488.852,478.57343,525
Dec 6, 20242,519.902,537.902,505.252,521.552,511.14328,425
Dec 5, 20242,533.802,533.802,472.652,512.202,501.83518,320
Dec 4, 20242,569.752,569.752,503.502,518.702,508.30565,355
Dec 3, 20242,500.152,572.802,500.002,556.202,545.641,504,046
Dec 2, 20242,457.052,496.502,451.002,493.402,483.10886,621
Nov 29, 20242,402.002,445.002,396.902,434.452,424.40598,013
Nov 28, 20242,441.502,459.202,410.002,415.452,405.48920,475
Nov 27, 20242,430.002,446.002,405.002,440.652,430.57560,953
Nov 26, 20242,463.202,468.752,413.052,424.602,414.59522,817
Nov 25, 20242,465.002,488.852,446.052,458.352,448.201,152,942
Nov 22, 20242,378.752,425.302,361.002,414.252,404.28483,482
Nov 21, 20242,415.002,429.252,381.552,388.452,378.59526,062
Nov 19, 20242,419.802,469.902,413.602,429.252,419.22349,283
Nov 18, 20242,409.002,443.302,395.052,416.002,406.02369,073
Nov 14, 20242,375.002,415.002,360.002,396.152,386.25308,515
Nov 13, 20242,421.802,425.952,356.952,385.752,375.901,158,274
Nov 12, 20242,460.002,485.002,430.002,440.302,430.22488,274
Nov 11, 20242,455.002,493.602,441.052,460.502,450.34304,447
Nov 8, 20242,486.002,490.302,445.002,467.902,457.71229,547
Nov 7, 20242,497.002,514.002,443.202,479.452,469.21626,252
Nov 6, 20242,478.002,513.002,462.402,485.902,475.63606,094
Nov 5, 20242,412.152,468.152,395.002,458.402,448.25496,975
Nov 4, 20242,523.852,523.852,404.702,412.152,402.19791,508
Nov 1, 20242,525.002,525.002,501.752,509.702,499.3484,638
Oct 31, 20242,460.052,500.702,448.352,493.702,483.401,006,395
Oct 30, 20242,425.002,496.052,425.002,458.902,448.75844,370
Oct 29, 20242,460.002,474.402,410.202,447.202,437.09817,875
Oct 28, 20242,449.752,481.702,408.502,462.352,452.18887,553
Oct 25, 20242,502.102,502.102,375.002,449.802,439.682,013,642
Oct 24, 20242,625.002,649.002,475.152,482.352,472.102,651,875
Oct 23, 20242,689.852,771.902,485.902,562.952,552.372,474,437
Oct 22, 20242,749.002,749.002,658.052,662.502,651.50453,367
Oct 21, 20242,715.352,756.352,666.102,737.702,726.39685,233
Oct 18, 20242,678.952,753.802,651.102,715.902,704.68570,397
Oct 17, 20242,744.002,749.852,594.602,679.252,668.192,812,222
Oct 16, 20242,824.052,829.902,754.502,774.152,762.69336,618
Oct 15, 20242,846.102,848.002,800.652,833.602,821.90671,968
Oct 14, 20242,794.302,845.002,789.002,830.402,818.71446,302
Oct 11, 20242,791.552,800.002,764.652,794.352,782.81272,568
Oct 10, 20242,780.002,828.002,762.002,793.502,781.96498,243
Oct 9, 20242,760.002,804.602,721.002,782.552,771.06884,279
Oct 8, 20242,624.502,747.352,621.452,740.552,729.231,114,457
Oct 7, 20242,688.002,700.002,621.152,637.852,626.96658,074
Oct 4, 20242,729.002,751.302,658.002,687.502,676.401,039,593
Oct 3, 20242,761.002,800.002,716.252,725.602,714.341,164,231
Oct 1, 20242,857.002,875.252,811.002,838.652,826.93853,088
Sep 30, 20242,947.402,947.402,806.352,839.852,828.121,318,103
Sep 27, 20242,887.452,958.002,869.152,949.702,937.521,294,096
Sep 26, 20242,870.002,902.002,831.402,891.102,879.16717,570
Sep 25, 20242,865.002,898.902,846.102,871.502,859.64901,475
Sep 24, 20242,832.502,885.902,828.052,868.702,856.85716,361
Sep 23, 20242,832.902,879.002,813.452,845.202,833.451,352,527
Sep 20, 20242,785.002,824.902,766.952,815.602,803.971,029,376
Sep 19, 20242,809.802,816.902,728.102,770.602,759.16541,355
Sep 18, 20242,819.952,835.002,772.202,784.752,773.25537,825
Sep 17, 20242,850.002,850.002,783.102,818.752,807.11998,069
Sep 16, 20242,840.802,849.952,805.002,841.752,830.01237,258
Sep 13, 20242,834.852,843.602,818.352,828.652,816.97372,568
Sep 12, 20242,780.052,828.002,765.352,822.852,811.19640,298
Sep 11, 20242,764.802,780.002,726.402,759.652,748.25451,598
Sep 10, 20242,778.802,789.102,747.652,755.002,743.62361,187
Sep 9, 20242,753.852,771.602,716.052,765.102,753.68420,546
Sep 6, 20242,761.652,783.052,732.852,752.302,740.93638,798
Sep 5, 20242,771.002,802.502,752.302,761.702,750.30472,195
Sep 4, 20242,756.702,783.602,746.052,774.902,763.44512,770
Sep 3, 20242,806.002,806.002,777.352,782.602,771.11732,254
Sep 2, 20242,859.502,860.002,780.352,790.702,779.181,086,763
Aug 30, 20242,779.002,824.002,757.852,813.302,801.681,691,050
Aug 29, 20242,750.002,765.502,725.552,751.552,740.19545,401
Aug 28, 20242,756.402,762.202,721.952,737.252,725.95615,924
Aug 27, 20242,785.002,786.852,722.152,741.102,729.78917,102
Aug 26, 20242,781.702,789.002,740.702,775.202,763.74694,903
Aug 23, 20242,760.002,818.002,751.202,767.002,755.572,526,589
Aug 22, 20242,647.002,715.202,629.352,706.252,695.071,415,927
Aug 21, 20242,636.202,636.202,605.602,631.502,620.63968,366
Aug 20, 20242,624.002,647.402,612.052,636.202,625.31546,115
Aug 19, 20242,622.552,625.002,585.252,607.602,596.83464,963
Aug 16, 20242,625.002,635.152,572.852,600.252,589.511,089,926
Aug 14, 20242,635.802,653.152,594.502,605.502,594.741,364,898
Aug 13, 20242,588.902,655.002,555.502,635.802,624.922,005,430
Aug 12, 20242,578.402,583.102,535.002,578.002,567.35788,200
Aug 9, 20242,541.602,589.602,534.052,581.452,570.79554,497
Aug 8, 20242,579.002,590.652,504.152,529.052,518.61608,596
Aug 7, 20242,535.002,618.652,535.002,574.552,563.922,338,106
Aug 6, 20242,514.902,529.952,427.002,478.802,468.562,149,602
Aug 5, 20242,515.402,561.002,461.502,493.352,483.051,605,272
Aug 2, 20242,574.802,584.902,525.002,569.402,558.79907,741
Aug 1, 20242,532.002,602.152,520.002,584.202,573.532,477,455
Jul 31, 20242,492.102,557.052,492.102,531.002,520.551,913,288
Jul 30, 20242,484.552,511.952,470.602,496.702,486.39635,216
Jul 29, 20242,529.002,539.952,465.752,484.602,474.34715,525
Jul 26, 20242,449.502,528.802,438.752,508.002,497.641,328,315
Jul 25, 20242,445.552,458.502,421.002,449.302,439.19395,417
Jul 24, 20242,485.002,485.002,421.152,449.552,439.43542,901
Jul 23, 20242,425.902,490.002,359.952,472.202,461.99836,325
Jul 22, 20242,404.802,440.952,371.002,426.102,416.08510,664
Jul 19, 20242,410.552,417.702,370.002,404.552,394.62858,204
Jul 18, 20242,460.002,464.952,383.002,407.602,397.66894,461
Jul 16, 20242,459.002,472.852,436.902,455.402,445.26424,872
Jul 15, 20242,445.002,455.552,424.302,450.852,440.73320,518
Jul 12, 20242,480.002,491.002,425.102,439.452,429.38742,628
Jul 11, 20242,444.202,491.902,444.202,475.702,465.482,112,524
Jul 10, 20242,452.002,476.452,406.452,440.252,430.171,400,944
Jul 9, 20242,403.102,447.502,397.502,438.202,428.13761,404
Jul 8, 20242,445.952,445.952,381.402,398.252,388.35752,377
Jul 5, 20242,369.052,439.002,369.052,430.152,420.111,253,460
Jul 4, 20242,320.002,393.952,317.752,365.952,356.181,348,615
Jul 3, 20242,350.002,373.202,301.202,314.602,305.04745,901
Jul 2, 20242,354.602,369.402,314.752,338.352,328.69879,900
Jul 1, 20242,364.852,388.652,340.352,354.602,344.88531,888
Jun 28, 20242,363.002,376.002,327.102,364.852,355.08531,757
Jun 27, 20242,368.852,403.202,334.552,344.152,334.472,892,926
Jun 26, 20242,419.952,419.952,353.002,376.752,366.931,328,074
Jun 25, 20242,440.702,483.552,406.852,414.702,404.73709,617
Jun 24, 20242,435.402,463.002,427.052,439.702,429.62838,611
Jun 21, 20242,440.002,468.952,425.002,435.402,425.341,274,845
Jun 20, 20242,431.652,449.302,388.502,427.952,417.92759,638
Jun 19, 20242,470.052,474.052,430.152,437.752,427.68674,896
Jun 18, 20242,510.002,510.552,453.302,471.152,460.941,090,211
Jun 14, 20242,446.402,519.002,441.652,503.852,493.51813,619
Jun 13, 20242,440.752,461.002,411.002,441.652,431.57990,069
Jun 12, 20242,448.102,448.102,415.602,420.502,410.50630,482
Jun 11, 20242,440.002,452.002,418.002,442.452,432.36937,870
Jun 10, 20242,419.652,444.952,412.002,436.852,426.791,482,253
Jun 7, 20242,400.002,429.652,387.152,407.652,397.71747,356
Jun 6, 20242,360.002,409.952,335.502,398.202,388.301,606,531
Jun 5, 20242,223.102,370.102,201.902,351.802,342.091,794,260
Jun 4, 20242,251.002,253.002,069.002,211.452,202.321,169,349
Jun 3, 20242,234.552,255.002,207.302,250.002,240.71895,334
May 31, 20242,227.152,238.802,145.752,179.252,170.252,814,422
May 30, 20242,244.952,259.252,222.702,230.852,221.64741,013
May 29, 20242,230.602,265.102,215.052,253.852,244.54518,041
May 28, 20242,250.002,270.952,226.652,251.652,242.35678,357
May 27, 20242,260.002,264.402,208.452,249.552,240.26809,083
May 24, 20242,165.052,254.002,160.002,238.502,229.261,224,582
May 23, 20242,143.752,181.002,137.052,175.152,166.17457,984
May 22, 20242,167.002,170.002,121.102,142.302,133.45609,077
May 21, 20242,199.002,199.452,142.102,155.902,147.00772,583
May 17, 20242,127.902,192.652,115.052,184.452,175.431,090,700
May 16, 20242,120.002,133.952,090.502,127.902,119.11535,364
May 15, 20242,140.002,149.902,085.002,099.952,091.28724,319
May 14, 20242,074.802,139.952,065.002,134.802,125.981,387,841
May 13, 20242,063.552,085.401,975.452,068.602,060.061,593,052

Related Tickers

BAJAJ-AUTO.NS Bajaj Auto Limited
8,039.50
+4.65%
 
MARUTI.NS Maruti Suzuki India Limited
12,616.00
+2.99%
 
M&M.NS Mahindra & Mahindra Limited
3,104.70
+4.11%
 
HEROMOTOCO.NS Hero MotoCorp Limited
3,984.90
+3.40%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
8,038.90
+4.63%
 
MARUTI.BO Maruti Suzuki India Limited
12,615.40
+2.96%
 
EICHERMOT.NS Eicher Motors Limited
5,520.00
+3.68%
 
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,755.90
+1.26%
 
FORCEMOT.NS Force Motors Limited
10,757.50
+10.76%
 
EICHERMOT.BO Eicher Motors Limited
5,520.25
+3.67%