Advertisement
U.S. Markets close in 2 hrs 41 mins

TVS Motor Company Limited (TVSMOTOR.NS)

NSE - NSE Real Time Price. Currency in INR
2,447.20-15.15 (-0.62%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20242,460.002,474.402,410.202,447.202,447.20817,726
Oct 28, 20242,449.752,481.702,408.502,462.352,462.35887,553
Oct 25, 20242,502.102,502.102,375.002,449.802,449.802,013,642
Oct 24, 20242,625.002,649.002,475.152,482.352,482.352,651,875
Oct 23, 20242,689.852,771.902,485.902,562.952,562.952,474,437
Oct 22, 20242,749.002,749.002,658.052,662.502,662.50453,367
Oct 21, 20242,715.352,756.352,666.102,737.702,737.70685,233
Oct 18, 20242,678.952,753.802,651.102,715.902,715.90570,397
Oct 17, 20242,744.002,749.852,594.602,679.252,679.252,812,222
Oct 16, 20242,824.052,829.902,754.502,774.152,774.15336,618
Oct 15, 20242,846.102,848.002,800.652,833.602,833.60671,968
Oct 14, 20242,794.302,845.002,789.002,830.402,830.40446,302
Oct 11, 20242,791.552,800.002,764.652,794.352,794.35272,568
Oct 10, 20242,780.002,828.002,762.002,793.502,793.50498,243
Oct 09, 20242,760.002,804.602,721.002,782.552,782.55884,279
Oct 08, 20242,624.502,747.352,621.452,740.552,740.551,114,457
Oct 07, 20242,688.002,700.002,621.152,637.852,637.85658,074
Oct 04, 20242,729.002,751.302,658.002,687.502,687.501,039,593
Oct 03, 20242,761.002,800.002,716.252,725.602,725.601,164,231
Oct 01, 20242,857.002,875.252,811.002,838.652,838.65853,088
Sep 30, 20242,947.402,947.402,806.352,839.852,839.851,318,103
Sep 27, 20242,887.452,958.002,869.152,949.702,949.701,294,096
Sep 26, 20242,870.002,902.002,831.402,891.102,891.10717,570
Sep 25, 20242,865.002,898.902,846.102,871.502,871.50901,475
Sep 24, 20242,832.502,885.902,828.052,868.702,868.70716,361
Sep 23, 20242,832.902,879.002,813.452,845.202,845.201,352,527
Sep 20, 20242,785.002,824.902,766.952,815.602,815.601,029,376
Sep 19, 20242,809.802,816.902,728.102,770.602,770.60541,355
Sep 18, 20242,819.952,835.002,772.202,784.752,784.75537,825
Sep 17, 20242,850.002,850.002,783.102,818.752,818.75998,069
Sep 16, 20242,840.802,849.952,805.002,841.752,841.75237,258
Sep 13, 20242,834.852,843.602,818.352,828.652,828.65372,568
Sep 12, 20242,780.052,828.002,765.352,822.852,822.85640,298
Sep 11, 20242,764.802,780.002,726.402,759.652,759.65451,598
Sep 10, 20242,778.802,789.102,747.652,755.002,755.00361,187
Sep 09, 20242,753.852,771.602,716.052,765.102,765.10420,546
Sep 06, 20242,761.652,783.052,732.852,752.302,752.30638,798
Sep 05, 20242,771.002,802.502,752.302,761.702,761.70472,195
Sep 04, 20242,756.702,783.602,746.052,774.902,774.90512,770
Sep 03, 20242,806.002,806.002,777.352,782.602,782.60732,254
Sep 02, 20242,859.502,860.002,780.352,790.702,790.701,086,763
Aug 30, 20242,779.002,824.002,757.852,813.302,813.301,691,050
Aug 29, 20242,750.002,765.502,725.552,751.552,751.55545,401
Aug 28, 20242,756.402,762.202,721.952,737.252,737.25615,924
Aug 27, 20242,785.002,786.852,722.152,741.102,741.10917,102
Aug 26, 20242,781.702,789.002,740.702,775.202,775.20694,903
Aug 23, 20242,760.002,818.002,751.202,767.002,767.002,526,589
Aug 22, 20242,647.002,715.202,629.352,706.252,706.251,415,927
Aug 21, 20242,636.202,636.202,605.602,631.502,631.50968,366
Aug 20, 20242,624.002,647.402,612.052,636.202,636.20546,115
Aug 19, 20242,622.552,625.002,585.252,607.602,607.60464,963
Aug 16, 20242,625.002,635.152,572.852,600.252,600.251,089,926
Aug 14, 20242,635.802,653.152,594.502,605.502,605.501,364,898
Aug 13, 20242,588.902,655.002,555.502,635.802,635.802,005,430
Aug 12, 20242,578.402,583.102,535.002,578.002,578.00788,200
Aug 09, 20242,541.602,589.602,534.052,581.452,581.45554,497
Aug 08, 20242,579.002,590.652,504.152,529.052,529.05608,596
Aug 07, 20242,535.002,618.652,535.002,574.552,574.552,338,106
Aug 06, 20242,514.902,529.952,427.002,478.802,478.802,149,602
Aug 05, 20242,515.402,561.002,461.502,493.352,493.351,605,272
Aug 02, 20242,574.802,584.902,525.002,569.402,569.40907,741
Aug 01, 20242,532.002,602.152,520.002,584.202,584.202,477,455
Jul 31, 20242,492.102,557.052,492.102,531.002,531.001,913,288
Jul 30, 20242,484.552,511.952,470.602,496.702,496.70635,216
Jul 29, 20242,529.002,539.952,465.752,484.602,484.60715,525
Jul 26, 20242,449.502,528.802,438.752,508.002,508.001,328,315
Jul 25, 20242,445.552,458.502,421.002,449.302,449.30395,417
Jul 24, 20242,485.002,485.002,421.152,449.552,449.55542,901
Jul 23, 20242,425.902,490.002,359.952,472.202,472.20836,325
Jul 22, 20242,404.802,440.952,371.002,426.102,426.10510,664
Jul 19, 20242,410.552,417.702,370.002,404.552,404.55858,204
Jul 18, 20242,460.002,464.952,383.002,407.602,407.60894,461
Jul 16, 20242,459.002,472.852,436.902,455.402,455.40424,872
Jul 15, 20242,445.002,455.552,424.302,450.852,450.85320,518
Jul 12, 20242,480.002,491.002,425.102,439.452,439.45742,628
Jul 11, 20242,444.202,491.902,444.202,475.702,475.702,112,524
Jul 10, 20242,452.002,476.452,406.452,440.252,440.251,400,944
Jul 09, 20242,403.102,447.502,397.502,438.202,438.20761,404
Jul 08, 20242,445.952,445.952,381.402,398.252,398.25752,377
Jul 05, 20242,369.052,439.002,369.052,430.152,430.151,253,460
Jul 04, 20242,320.002,393.952,317.752,365.952,365.951,348,615
Jul 03, 20242,350.002,373.202,301.202,314.602,314.60745,901
Jul 02, 20242,354.602,369.402,314.752,338.352,338.35879,900
Jul 01, 20242,364.852,388.652,340.352,354.602,354.60531,888
Jun 28, 20242,363.002,376.002,327.102,364.852,364.85531,757
Jun 27, 20242,368.852,403.202,334.552,344.152,344.152,892,926
Jun 26, 20242,419.952,419.952,353.002,376.752,376.751,328,074
Jun 25, 20242,440.702,483.552,406.852,414.702,414.70709,617
Jun 24, 20242,435.402,463.002,427.052,439.702,439.70838,611
Jun 21, 20242,440.002,468.952,425.002,435.402,435.401,274,845
Jun 20, 20242,431.652,449.302,388.502,427.952,427.95759,638
Jun 19, 20242,470.052,474.052,430.152,437.752,437.75674,896
Jun 18, 20242,510.002,510.552,453.302,471.152,471.151,090,211
Jun 14, 20242,446.402,519.002,441.652,503.852,503.85813,619
Jun 13, 20242,440.752,461.002,411.002,441.652,441.65990,069
Jun 12, 20242,448.102,448.102,415.602,420.502,420.50630,482
Jun 11, 20242,440.002,452.002,418.002,442.452,442.45937,870
Jun 10, 20242,419.652,444.952,412.002,436.852,436.851,482,253
Jun 07, 20242,400.002,429.652,387.152,407.652,407.65747,356
Jun 06, 20242,360.002,409.952,335.502,398.202,398.201,606,531
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...