Advertisement
U.S. markets closed

TVS Motor Company Limited (TVSMOTOR.BO)

BSE - BSE Real Time Price. Currency in INR
2,449.30-11.45 (-0.47%)
At close: 03:29PM IST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20242,465.502,474.952,412.002,449.302,449.3014,128
Oct 28, 20242,405.002,481.452,405.002,460.752,460.7524,504
Oct 25, 20242,507.952,507.952,374.902,450.152,450.1559,048
Oct 24, 20242,637.402,646.252,475.352,482.402,482.4058,974
Oct 23, 20242,673.552,770.002,487.502,565.152,565.1542,427
Oct 22, 20242,757.952,757.952,657.152,661.252,661.257,933
Oct 21, 20242,723.352,755.952,668.002,737.302,737.309,515
Oct 18, 20242,684.952,750.002,652.002,714.952,714.9518,062
Oct 17, 20242,749.952,749.952,596.352,679.952,679.9538,107
Oct 16, 20242,839.952,839.952,754.852,767.652,767.656,905
Oct 15, 20242,860.002,860.002,802.452,833.402,833.405,653
Oct 14, 20242,793.252,845.052,789.252,829.402,829.407,337
Oct 11, 20242,783.002,798.552,765.002,793.202,793.203,743
Oct 10, 20242,781.202,827.852,765.702,791.452,791.458,850
Oct 09, 20242,748.002,804.002,719.752,781.202,781.2020,809
Oct 08, 20242,600.052,747.952,600.052,741.802,741.8011,031
Oct 07, 20242,687.002,700.002,622.102,632.202,632.2015,492
Oct 04, 20242,726.002,750.702,658.552,687.352,687.3525,007
Oct 03, 20242,779.952,800.002,718.002,725.702,725.7019,752
Oct 01, 20242,871.552,871.552,811.202,836.702,836.7024,756
Sep 30, 20242,954.702,954.702,808.002,841.302,841.3022,135
Sep 27, 20242,904.352,958.152,869.502,945.902,945.9010,870
Sep 26, 20242,879.852,901.852,832.202,888.502,888.50223,520
Sep 25, 20242,889.702,898.302,847.002,871.002,871.0014,247
Sep 24, 20242,840.952,885.002,832.252,869.202,869.207,969
Sep 23, 20242,824.002,879.002,813.002,845.102,845.10154,649
Sep 20, 20242,792.752,824.002,769.252,817.702,817.7057,050
Sep 19, 20242,791.302,817.052,729.852,770.002,770.00106,021
Sep 18, 20242,815.602,834.802,773.002,784.402,784.4014,679
Sep 17, 20242,845.552,847.502,784.002,818.852,818.858,395
Sep 16, 20242,830.902,850.002,804.702,841.302,841.305,394
Sep 13, 20242,833.002,843.202,820.252,828.402,828.408,249
Sep 12, 20242,788.602,828.002,766.002,821.602,821.6018,999
Sep 11, 20242,760.102,779.952,730.502,758.652,758.6510,451
Sep 10, 20242,764.402,788.602,748.202,756.252,756.255,403
Sep 09, 20242,720.052,769.302,717.252,763.852,763.855,525
Sep 06, 20242,765.102,781.952,734.002,751.102,751.1011,654
Sep 05, 20242,775.152,801.352,755.002,759.752,759.7511,982
Sep 04, 20242,740.752,783.702,740.752,777.002,777.006,481
Sep 03, 20242,817.002,817.002,777.352,781.852,781.855,479
Sep 02, 20242,868.152,868.152,780.002,790.652,790.6523,655
Aug 30, 20242,794.852,820.002,757.152,812.202,812.2036,659
Aug 29, 20242,765.552,765.552,726.002,754.252,754.2516,987
Aug 28, 20242,745.952,761.052,722.802,739.152,739.154,678
Aug 27, 2024------
Aug 26, 20242,786.002,789.002,743.002,776.252,776.2513,171
Aug 23, 20242,759.302,818.002,755.002,766.752,766.7567,572
Aug 22, 20242,648.002,714.852,630.352,705.952,705.9523,790
Aug 21, 20242,644.052,644.052,607.302,630.252,630.2510,279
Aug 20, 20242,611.052,647.702,611.052,636.352,636.3514,597
Aug 19, 20242,616.852,622.402,586.202,607.902,607.9010,465
Aug 16, 20242,629.502,629.502,574.002,600.802,600.806,533
Aug 14, 20242,657.652,657.652,593.052,604.602,604.6011,650
Aug 13, 20242,599.452,652.652,555.752,634.202,634.2046,894
Aug 12, 20242,560.102,582.002,535.002,576.202,576.208,276
Aug 09, 20242,540.002,589.102,534.902,581.102,581.106,485
Aug 08, 20242,585.402,586.252,504.202,527.802,527.807,530
Aug 07, 20242,525.052,620.202,525.052,574.002,574.0056,836
Aug 06, 20242,495.102,529.502,426.602,494.952,494.9573,008
Aug 05, 20242,440.002,540.002,440.002,493.202,493.2016,961
Aug 02, 20242,583.902,583.902,524.552,566.052,566.05126,628
Aug 01, 20242,530.002,600.552,521.702,584.902,584.9025,982
Jul 31, 20242,507.902,555.552,499.902,530.152,530.15252,449
Jul 30, 20242,477.202,510.902,471.602,495.952,495.9516,123
Jul 29, 20242,544.452,544.452,467.102,486.002,486.0017,275
Jul 26, 20242,450.002,528.002,439.802,506.902,506.9039,106
Jul 25, 20242,449.502,458.002,422.002,449.452,449.457,295
Jul 24, 20242,489.952,489.952,422.002,448.402,448.4018,057
Jul 23, 20242,433.202,489.002,359.452,473.002,473.0028,023
Jul 22, 20242,400.052,441.002,369.852,423.202,423.2018,564
Jul 19, 20242,406.402,418.352,371.002,405.302,405.3035,242
Jul 18, 20242,459.002,464.502,382.502,405.602,405.6076,597
Jul 16, 20242,451.152,472.202,436.752,457.802,457.803,878
Jul 15, 20242,440.452,455.552,425.002,449.652,449.654,540
Jul 12, 20242,476.102,485.002,425.152,438.002,438.0017,320
Jul 11, 20242,442.702,490.602,442.702,476.052,476.0517,083
Jul 10, 20242,442.302,476.002,407.202,437.752,437.7534,385
Jul 09, 20242,400.002,447.452,399.052,438.302,438.30211,963
Jul 08, 20242,448.002,448.002,383.002,397.302,397.30178,434
Jul 05, 20242,377.152,439.002,368.002,430.952,430.95880,459
Jul 04, 20242,320.002,392.402,317.452,366.902,366.90401,746
Jul 03, 20242,330.402,374.002,301.802,315.902,315.9022,939
Jul 02, 20242,355.002,369.202,316.002,338.952,338.9514,469
Jul 01, 20242,365.002,387.002,343.052,354.452,354.4517,275
Jun 28, 20242,390.002,390.002,328.102,365.002,365.006,616
Jun 27, 20242,379.952,403.802,335.852,343.102,343.1022,119
Jun 26, 20242,418.052,418.052,347.652,377.202,377.2031,574
Jun 25, 20242,438.052,483.352,408.002,415.652,415.6518,415
Jun 24, 20242,433.002,461.952,428.202,438.102,438.105,616
Jun 21, 20242,444.952,468.002,428.002,434.152,434.157,674
Jun 20, 20242,438.502,449.902,388.502,425.702,425.7020,969
Jun 19, 20242,477.402,477.402,431.002,437.902,437.908,706
Jun 18, 20242,524.952,524.952,453.002,468.702,468.7017,040
Jun 14, 20242,442.252,518.552,441.502,502.402,502.4029,217
Jun 13, 20242,421.052,461.802,420.002,441.952,441.9518,927
Jun 12, 20242,454.952,454.952,417.002,420.952,420.95216,333
Jun 11, 20242,437.002,451.002,417.502,439.552,439.5522,096
Jun 10, 20242,410.202,441.852,410.202,436.902,436.9017,799
Jun 07, 20242,396.852,430.002,385.102,406.902,406.9011,697
Jun 06, 20242,356.202,408.652,335.002,396.852,396.8542,052
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...