BSE - Delayed Quote INR

TVS Motor Company Limited (TVSMOTOR.BO)

2,667.15
-25.85
(-0.96%)
At close: 3:29:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,641.702,683.852,625.402,667.152,667.157,373
May 8, 20252,793.402,810.852,679.902,693.002,693.0013,114
May 7, 20252,773.502,811.002,750.752,791.802,791.8011,203
May 6, 20252,785.952,830.002,756.352,770.252,770.2547,911
May 5, 20252,725.402,796.002,725.402,785.902,785.9017,191
May 2, 20252,698.002,752.102,697.952,713.302,713.3019,752
Apr 30, 20252,700.152,709.102,653.002,668.702,668.7016,692
Apr 29, 20252,779.002,799.552,679.002,702.002,702.00298,444
Apr 28, 20252,737.952,847.452,709.902,803.552,803.5520,500
Apr 25, 20252,780.052,808.002,693.702,735.702,735.7021,388
Apr 24, 20252,803.752,814.602,753.002,778.052,778.058,591
Apr 23, 20252,738.002,815.002,723.052,803.752,803.758,484
Apr 22, 20252,762.752,771.352,720.502,726.252,726.257,790
Apr 21, 20252,680.052,741.652,668.252,734.702,734.7011,917
Apr 17, 20252,592.352,689.002,592.352,678.752,678.7516,414
Apr 16, 20252,604.802,623.402,570.952,617.502,617.504,574
Apr 15, 20252,570.002,599.902,547.502,583.452,583.4513,825
Apr 11, 20252,524.952,529.352,498.952,512.702,512.708,184
Apr 9, 20252,467.502,485.902,424.002,475.052,475.0512,339
Apr 8, 20252,395.002,445.702,362.002,438.452,438.4511,953
Apr 7, 20252,360.002,395.202,221.052,363.852,363.8524,304
Apr 4, 20252,479.602,498.952,452.002,464.452,464.4518,667
Apr 3, 20252,451.352,500.552,442.852,476.502,476.508,753
Apr 2, 20252,442.352,517.502,442.352,494.902,494.9029,588
Apr 1, 20252,420.452,459.502,393.652,441.152,441.1517,605
Mar 28, 20252,454.302,468.952,403.002,420.452,420.456,708
Mar 27, 20252,376.102,461.852,376.102,454.002,454.0012,574
Mar 26, 2025 10 Dividend
Mar 26, 20252,444.952,452.352,408.602,430.702,430.7010,065
Mar 25, 20252,477.952,477.952,413.452,417.702,407.709,362
Mar 24, 20252,466.302,466.302,391.202,444.202,434.0914,724
Mar 21, 20252,362.802,449.302,355.752,417.902,407.9021,270
Mar 20, 20252,349.952,353.002,310.002,346.752,337.0413,533
Mar 19, 20252,331.402,341.102,305.052,320.902,311.3011,138
Mar 18, 20252,297.002,334.052,265.752,312.102,302.546,909
Mar 17, 20252,251.002,312.702,251.002,266.252,256.885,809
Mar 13, 20252,255.352,285.252,246.452,249.152,239.855,643
Mar 12, 20252,290.402,303.352,242.202,258.402,249.068,287
Mar 11, 20252,225.702,299.502,225.702,290.402,280.938,551
Mar 10, 20252,349.902,349.902,245.002,255.802,246.477,325
Mar 7, 20252,324.802,359.252,306.752,331.552,321.9117,366
Mar 6, 20252,334.002,351.752,292.152,320.052,310.458,542
Mar 5, 20252,293.052,347.852,281.502,330.152,320.516,312
Mar 4, 20252,277.502,334.752,254.002,293.252,283.7612,333
Mar 3, 20252,270.102,334.302,247.952,324.802,315.1821,061
Feb 28, 20252,322.252,322.252,191.302,225.452,216.2531,808
Feb 27, 20252,361.002,381.152,304.452,341.002,331.326,627
Feb 25, 20252,384.952,395.552,346.102,359.452,349.699,936
Feb 24, 20252,300.252,376.352,274.852,364.952,355.1712,358
Feb 21, 20252,415.002,415.752,302.902,324.852,315.2328,219
Feb 20, 20252,360.502,425.302,343.752,419.702,409.698,033
Feb 19, 20252,337.152,396.852,333.352,383.452,373.597,379
Feb 18, 20252,361.102,374.352,337.502,350.452,340.7387,359
Feb 17, 20252,360.052,401.702,357.002,366.752,356.968,983
Feb 14, 20252,450.602,484.202,368.852,399.952,390.0219,397
Feb 13, 20252,492.652,524.802,460.602,475.052,464.816,813
Feb 12, 20252,488.902,500.602,420.152,492.652,482.3416,409
Feb 11, 20252,547.402,554.902,474.552,485.852,475.577,581
Feb 10, 20252,629.952,629.952,535.652,557.502,546.924,707
Feb 7, 20252,595.002,630.002,578.002,604.352,593.588,756
Feb 6, 20252,623.452,623.452,587.002,592.902,582.185,167
Feb 5, 20252,648.952,657.202,597.152,611.402,600.6010,873
Feb 4, 20252,655.052,720.252,637.552,642.902,631.9718,034
Feb 3, 20252,556.852,662.702,523.852,651.652,640.6861,730
Feb 1, 20252,499.852,688.702,436.552,557.652,547.0745,377
Jan 31, 20252,462.552,492.002,440.352,457.452,447.2915,068
Jan 30, 20252,462.002,503.002,438.002,457.052,446.8914,651
Jan 29, 20252,381.402,536.902,367.652,467.202,457.0062,714
Jan 28, 20252,240.502,375.002,218.002,334.952,325.2930,390
Jan 27, 20252,257.002,272.452,220.002,227.002,217.795,248
Jan 24, 20252,306.602,306.602,258.352,270.552,261.163,662
Jan 23, 20252,251.152,306.002,248.302,298.252,288.748,290
Jan 22, 20252,314.952,314.952,244.002,274.402,264.9911,165
Jan 21, 20252,300.502,325.652,283.002,292.252,282.77368,811
Jan 20, 20252,320.202,320.202,247.702,291.602,282.1220,032
Jan 17, 20252,307.752,307.752,255.002,300.502,290.987,039
Jan 16, 20252,276.552,305.202,265.002,278.752,269.328,758
Jan 15, 20252,230.852,260.502,227.002,250.602,241.296,309
Jan 14, 20252,170.052,262.752,170.052,236.052,226.8012,057
Jan 13, 20252,294.652,294.652,172.002,177.452,168.4410,509
Jan 10, 20252,326.652,345.002,273.002,281.902,272.4619,257
Jan 9, 20252,353.202,359.902,312.002,326.752,317.1312,013
Jan 8, 20252,401.252,401.252,342.502,359.802,350.045,845
Jan 7, 20252,413.052,448.352,369.852,380.702,370.855,734
Jan 6, 20252,483.002,491.002,405.002,411.202,401.235,722
Jan 3, 20252,515.002,516.302,470.002,482.302,472.0310,371
Jan 2, 20252,410.002,507.002,402.352,500.952,490.6135,891
Jan 1, 20252,360.052,418.902,349.752,407.102,397.1412,213
Dec 31, 20242,355.702,374.002,347.052,368.702,358.909,897
Dec 30, 20242,415.652,421.452,334.202,361.902,352.1319,595
Dec 27, 20242,478.952,489.202,418.902,423.102,413.088,482
Dec 26, 20242,425.152,448.452,418.252,437.052,426.973,358
Dec 24, 20242,390.002,433.652,372.502,425.402,415.376,522
Dec 23, 20242,393.052,418.802,380.002,388.152,378.278,675
Dec 20, 20242,459.802,464.852,383.052,391.752,381.8635,620
Dec 19, 20242,482.802,482.802,424.702,458.952,448.789,748
Dec 18, 20242,453.752,489.452,435.002,479.002,468.7511,978
Dec 17, 20242,526.952,528.002,436.252,453.752,443.609,425
Dec 16, 20242,528.702,541.252,512.002,527.102,516.654,452
Dec 13, 20242,524.852,530.002,464.652,521.302,510.8711,177
Dec 12, 20242,515.052,533.152,497.802,524.902,514.4610,727
Dec 11, 20242,529.352,542.702,511.702,529.752,519.295,975
Dec 10, 20242,498.902,523.802,483.602,518.602,508.1810,288
Dec 9, 20242,521.602,532.052,482.002,489.352,479.0529,468
Dec 6, 20242,516.202,537.502,504.302,520.252,509.8335,034
Dec 5, 20242,540.702,540.702,472.002,514.302,503.9011,253
Dec 4, 20242,577.402,577.402,502.902,517.402,506.997,059
Dec 3, 20242,512.352,572.002,500.002,554.102,543.5418,492
Dec 2, 20242,479.952,495.002,450.502,492.102,481.7925,640
Nov 29, 20242,417.152,444.002,398.052,435.852,425.7811,698
Nov 28, 20242,443.002,458.002,410.602,417.152,407.1512,290
Nov 27, 20242,427.002,446.202,405.152,441.602,431.506,476
Nov 26, 20242,465.552,465.552,415.002,422.652,412.6310,986
Nov 25, 20242,420.352,488.602,420.352,457.502,447.347,828
Nov 22, 20242,399.952,425.002,360.952,414.002,404.0214,584
Nov 21, 20242,412.002,424.052,382.002,389.202,379.3210,544
Nov 19, 20242,439.952,470.052,414.352,429.302,419.256,153
Nov 18, 20242,397.302,444.202,395.052,413.502,403.528,027
Nov 14, 20242,375.002,415.002,360.002,395.802,385.8911,963
Nov 13, 20242,412.352,426.352,358.552,388.552,378.6735,873
Nov 12, 20242,450.002,479.202,430.002,440.902,430.805,951
Nov 11, 20242,440.052,493.002,439.252,460.002,449.835,789
Nov 8, 20242,500.002,500.002,445.802,465.002,454.803,728
Nov 7, 20242,485.902,500.502,444.002,479.102,468.8513,410
Nov 6, 20242,494.802,512.952,463.002,485.902,475.6215,138
Nov 4, 20242,511.402,519.552,405.002,412.052,402.0731,187
Nov 1, 20242,543.402,543.402,499.852,510.552,500.173,189
Oct 31, 20242,465.952,500.002,448.552,493.502,483.1915,045
Oct 29, 20242,465.502,474.952,412.002,449.302,439.1714,128
Oct 28, 20242,405.002,481.452,405.002,460.752,450.5724,504
Oct 25, 20242,507.952,507.952,374.902,450.152,440.0259,048
Oct 24, 20242,637.402,646.252,475.352,482.402,472.1358,974
Oct 23, 20242,673.552,770.002,487.502,565.152,554.5442,427
Oct 22, 20242,757.952,757.952,657.152,661.252,650.247,933
Oct 21, 20242,723.352,755.952,668.002,737.302,725.989,515
Oct 18, 20242,684.952,750.002,652.002,714.952,703.7218,062
Oct 17, 20242,749.952,749.952,596.352,679.952,668.8738,107
Oct 16, 20242,839.952,839.952,754.852,767.652,756.206,905
Oct 15, 20242,860.002,860.002,802.452,833.402,821.685,653
Oct 14, 20242,793.252,845.052,789.252,829.402,817.707,337
Oct 11, 20242,783.002,798.552,765.002,793.202,781.653,743
Oct 10, 20242,781.202,827.852,765.702,791.452,779.908,850
Oct 9, 20242,748.002,804.002,719.752,781.202,769.7020,809
Oct 8, 20242,600.052,747.952,600.052,741.802,730.4611,031
Oct 7, 20242,687.002,700.002,622.102,632.202,621.3115,492
Oct 4, 20242,726.002,750.702,658.552,687.352,676.2325,007
Oct 3, 20242,779.952,800.002,718.002,725.702,714.4319,752
Oct 1, 20242,871.552,871.552,811.202,836.702,824.9724,756
Sep 30, 20242,954.702,954.702,808.002,841.302,829.5522,135
Sep 27, 20242,904.352,958.152,869.502,945.902,933.7210,870
Sep 26, 20242,879.852,901.852,832.202,888.502,876.55223,520
Sep 25, 20242,889.702,898.302,847.002,871.002,859.1314,247
Sep 24, 20242,840.952,885.002,832.252,869.202,857.337,969
Sep 23, 20242,824.002,879.002,813.002,845.102,833.33154,649
Sep 20, 20242,792.752,824.002,769.252,817.702,806.0557,050
Sep 19, 20242,791.302,817.052,729.852,770.002,758.54106,021
Sep 18, 20242,815.602,834.802,773.002,784.402,772.8814,679
Sep 17, 20242,845.552,847.502,784.002,818.852,807.198,395
Sep 16, 20242,830.902,850.002,804.702,841.302,829.555,394
Sep 13, 20242,833.002,843.202,820.252,828.402,816.708,249
Sep 12, 20242,788.602,828.002,766.002,821.602,809.9318,999
Sep 11, 20242,760.102,779.952,730.502,758.652,747.2410,451
Sep 10, 20242,764.402,788.602,748.202,756.252,744.855,403
Sep 9, 20242,720.052,769.302,717.252,763.852,752.425,525
Sep 6, 20242,765.102,781.952,734.002,751.102,739.7211,654
Sep 5, 20242,775.152,801.352,755.002,759.752,748.3411,982
Sep 4, 20242,740.752,783.702,740.752,777.002,765.516,481
Sep 3, 20242,817.002,817.002,777.352,781.852,770.345,479
Sep 2, 20242,868.152,868.152,780.002,790.652,779.1123,655
Aug 30, 20242,794.852,820.002,757.152,812.202,800.5736,659
Aug 29, 20242,765.552,765.552,726.002,754.252,742.8616,987
Aug 28, 20242,745.952,761.052,722.802,739.152,727.824,678
Aug 26, 20242,786.002,789.002,743.002,776.252,764.7713,171
Aug 23, 20242,759.302,818.002,755.002,766.752,755.3167,572
Aug 22, 20242,648.002,714.852,630.352,705.952,694.7623,790
Aug 21, 20242,644.052,644.052,607.302,630.252,619.3710,279
Aug 20, 20242,611.052,647.702,611.052,636.352,625.4514,597
Aug 19, 20242,616.852,622.402,586.202,607.902,597.1110,465
Aug 16, 20242,629.502,629.502,574.002,600.802,590.046,533
Aug 14, 20242,657.652,657.652,593.052,604.602,593.8311,650
Aug 13, 20242,599.452,652.652,555.752,634.202,623.3046,894
Aug 12, 20242,560.102,582.002,535.002,576.202,565.548,276
Aug 9, 20242,540.002,589.102,534.902,581.102,570.426,485
Aug 8, 20242,585.402,586.252,504.202,527.802,517.347,530
Aug 7, 20242,525.052,620.202,525.052,574.002,563.3556,836
Aug 6, 20242,495.102,529.502,426.602,494.952,484.6373,008
Aug 5, 20242,440.002,540.002,440.002,493.202,482.8916,961
Aug 2, 20242,583.902,583.902,524.552,566.052,555.44126,628
Aug 1, 20242,530.002,600.552,521.702,584.902,574.2125,982
Jul 31, 20242,507.902,555.552,499.902,530.152,519.68252,449
Jul 30, 20242,477.202,510.902,471.602,495.952,485.6316,123
Jul 29, 20242,544.452,544.452,467.102,486.002,475.7217,275
Jul 26, 20242,450.002,528.002,439.802,506.902,496.5339,106
Jul 25, 20242,449.502,458.002,422.002,449.452,439.327,295
Jul 24, 20242,489.952,489.952,422.002,448.402,438.2718,057
Jul 23, 20242,433.202,489.002,359.452,473.002,462.7728,023
Jul 22, 20242,400.052,441.002,369.852,423.202,413.1818,564
Jul 19, 20242,406.402,418.352,371.002,405.302,395.3535,242
Jul 18, 20242,459.002,464.502,382.502,405.602,395.6576,597
Jul 16, 20242,451.152,472.202,436.752,457.802,447.633,878
Jul 15, 20242,440.452,455.552,425.002,449.652,439.524,540
Jul 12, 20242,476.102,485.002,425.152,438.002,427.9217,320
Jul 11, 20242,442.702,490.602,442.702,476.052,465.8117,083
Jul 10, 20242,442.302,476.002,407.202,437.752,427.6734,385
Jul 9, 20242,400.002,447.452,399.052,438.302,428.21211,963
Jul 8, 20242,448.002,448.002,383.002,397.302,387.38178,434
Jul 5, 20242,377.152,439.002,368.002,430.952,420.90880,459
Jul 4, 20242,320.002,392.402,317.452,366.902,357.11401,746
Jul 3, 20242,330.402,374.002,301.802,315.902,306.3222,939
Jul 2, 20242,355.002,369.202,316.002,338.952,329.2814,469
Jul 1, 20242,365.002,387.002,343.052,354.452,344.7117,275
Jun 28, 20242,390.002,390.002,328.102,365.002,355.226,616
Jun 27, 20242,379.952,403.802,335.852,343.102,333.4122,119
Jun 26, 20242,418.052,418.052,347.652,377.202,367.3731,574
Jun 25, 20242,438.052,483.352,408.002,415.652,405.6618,415
Jun 24, 20242,433.002,461.952,428.202,438.102,428.025,616
Jun 21, 20242,444.952,468.002,428.002,434.152,424.087,674
Jun 20, 20242,438.502,449.902,388.502,425.702,415.6720,969
Jun 19, 20242,477.402,477.402,431.002,437.902,427.828,706
Jun 18, 20242,524.952,524.952,453.002,468.702,458.4917,040
Jun 14, 20242,442.252,518.552,441.502,502.402,492.0529,217
Jun 13, 20242,421.052,461.802,420.002,441.952,431.8518,927
Jun 12, 20242,454.952,454.952,417.002,420.952,410.94216,333
Jun 11, 20242,437.002,451.002,417.502,439.552,429.4622,096
Jun 10, 20242,410.202,441.852,410.202,436.902,426.8217,799
Jun 7, 20242,396.852,430.002,385.102,406.902,396.9411,697
Jun 6, 20242,356.202,408.652,335.002,396.852,386.9442,052
Jun 5, 20242,249.952,370.002,201.252,351.802,342.0733,822
Jun 4, 20242,259.002,259.002,069.602,211.202,202.0527,915
Jun 3, 20242,259.802,259.802,209.652,249.002,239.7019,140
May 31, 20242,220.702,239.102,146.202,178.802,169.7913,178
May 30, 20242,235.052,258.952,222.002,230.002,220.7822,593
May 29, 20242,236.752,263.002,214.152,255.452,246.1226,809
May 28, 20242,249.502,270.352,226.702,252.002,242.6930,433
May 27, 20242,269.202,269.202,207.402,249.352,240.0539,580
May 24, 20242,169.752,252.002,160.152,239.552,230.2970,866
May 23, 20242,150.152,181.552,140.002,175.902,166.908,860
May 22, 20242,175.252,175.252,121.502,141.602,132.7415,501
May 21, 20242,214.752,214.752,143.002,155.602,146.688,819
May 17, 20242,130.102,192.802,118.202,184.202,175.1722,191
May 16, 20242,126.202,133.302,091.002,127.702,118.9011,637
May 15, 20242,142.152,149.402,085.002,094.952,086.2818,171
May 14, 20242,075.852,140.002,066.902,134.152,125.32137,919
May 13, 20242,061.402,084.301,976.002,067.902,059.3541,376
May 10, 20242,082.152,087.002,024.002,064.852,056.3132,168
May 9, 20242,024.002,121.302,024.002,062.352,053.82233,238

Related Tickers

HEROMOTOCO.BO Hero MotoCorp Limited
3,854.30
+1.36%
 
OLAELEC.BO Ola Electric Mobility Limited
46.75
-1.62%
 
M&M.NS Mahindra & Mahindra Limited
2,982.10
-1.68%
 
ATHERENERG.NS Ather Energy Limited
300.20
-1.22%
 
GM General Motors Company
47.41
+0.13%
 
NIO NIO Inc.
3.9950
+0.88%
 
LCID Lucid Group, Inc.
2.4650
+6.70%
 
RIVN Rivian Automotive, Inc.
14.23
+4.02%
 
F Ford Motor Company
10.39
+1.07%
 
TSLA Tesla, Inc.
298.01
+4.63%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.