India markets closed

TVS Motor Company Limited (TVSMOTOR.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
594.75-1.35 (-0.23%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021590.40598.00587.55594.75594.7520,88,159
25-Feb-2021602.00609.70592.85596.10596.1021,13,293
24-Feb-2021603.35605.00585.00599.95599.9511,81,173
23-Feb-2021585.00601.00584.30597.05597.0523,43,076
22-Feb-2021609.80609.80580.50587.60587.6024,39,920
19-Feb-2021611.95618.30598.70606.25606.2522,99,305
18-Feb-2021626.00626.00610.00611.95611.9515,85,892
17-Feb-2021628.90631.55615.75618.70618.7018,91,118
16-Feb-2021633.00642.00623.20628.85628.8519,43,169
15-Feb-2021641.00642.55628.35630.70630.7016,22,219
12-Feb-2021636.00649.60632.70636.45636.4527,04,746
11-Feb-2021646.90655.95636.60638.85638.8514,48,318
10-Feb-2021649.95656.55638.55652.80652.8023,37,229
09-Feb-2021642.05659.90641.60650.10650.1042,38,824
08-Feb-2021629.10644.70629.10640.65640.6523,09,238
05-Feb-2021652.50653.95622.20628.30628.3036,08,600
04-Feb-2021644.00658.00637.30652.95652.9556,11,431
04-Feb-20212.1 Dividend
03-Feb-2021628.75649.85612.60644.85642.7567,01,068
02-Feb-2021582.75626.40582.75620.90618.881,30,69,121
01-Feb-2021560.65586.95552.85577.20575.3265,30,121
29-Jan-2021552.50589.75552.10560.70558.873,39,01,681
28-Jan-2021523.90534.65521.10529.10527.3835,02,868
27-Jan-2021543.00555.55526.80531.50529.7795,76,082
25-Jan-2021532.95548.05519.35542.75540.9895,81,971
22-Jan-2021514.00535.00512.05521.95520.2597,49,796
21-Jan-2021513.95517.95504.80509.60507.9416,52,594
20-Jan-2021515.45521.90507.00509.35507.6930,38,458
19-Jan-2021502.00515.00500.00512.80511.1320,52,245
18-Jan-2021506.80506.80488.60499.70498.0724,31,492
15-Jan-2021512.90515.25498.30507.30505.6512,19,504
14-Jan-2021515.00519.35504.00513.00511.3319,89,436
13-Jan-2021518.00526.55507.00511.35509.6829,64,843
12-Jan-2021520.95533.85516.50518.75517.0649,67,838
11-Jan-2021513.90527.40508.00521.65519.9541,16,819
08-Jan-2021506.40517.00500.20513.35511.6836,84,918
07-Jan-2021493.50506.40489.90499.30497.6742,98,543
06-Jan-2021492.20495.20481.80488.15486.5610,49,245
05-Jan-2021492.60496.75488.05491.70490.109,62,886
04-Jan-2021497.50499.35487.55495.45493.8420,66,399
01-Jan-2021486.00492.00486.00490.75489.158,16,315
31-Dec-2020486.50494.00483.55485.00483.4226,61,140
30-Dec-2020489.45489.45480.00486.50484.928,31,686
29-Dec-2020490.15492.10482.30486.75485.1623,99,446
28-Dec-2020483.70488.50479.75483.10481.5311,13,366
24-Dec-2020486.60495.00477.60479.75478.1916,94,333
23-Dec-2020465.00486.30460.00483.50481.9318,17,407
22-Dec-2020462.00471.65445.50464.90463.3917,71,722
21-Dec-2020489.00489.00453.40464.90463.3924,74,224
18-Dec-2020490.05494.75482.80489.10487.5117,73,848
17-Dec-2020495.95500.05487.20490.05488.4528,45,803
16-Dec-2020488.00495.35485.05494.30492.6919,27,424
15-Dec-2020487.85492.50482.10484.00482.4219,57,171
14-Dec-2020489.80489.90477.50487.65486.0625,39,870
11-Dec-2020505.50513.35478.60484.20482.6284,24,113
10-Dec-2020497.00502.55493.00498.10496.4818,81,353
09-Dec-2020512.70514.00496.55498.00496.3830,09,637
08-Dec-2020510.20519.50505.85507.85506.2029,30,920
07-Dec-2020501.00517.30497.00510.85509.1945,92,922
04-Dec-2020499.05503.75492.65498.10496.4816,55,404
03-Dec-2020491.90501.55487.50498.15496.5322,82,894
02-Dec-2020505.00508.90485.15488.35486.7648,84,416
01-Dec-2020502.00506.80492.55500.35498.7233,81,249
27-Nov-2020475.10504.80475.00499.65498.0275,43,390
26-Nov-2020476.50478.65472.60474.65473.1021,10,962
25-Nov-2020474.30479.00468.60475.15473.6027,34,379
24-Nov-2020475.80477.90467.75471.50469.9623,05,050
23-Nov-2020478.10479.05471.30476.75475.2016,86,145
20-Nov-2020477.90481.65469.65478.45476.8920,18,666
19-Nov-2020478.00490.00472.30475.10473.5530,76,393
18-Nov-2020472.35485.70471.45479.55477.9933,13,169
17-Nov-2020479.50481.45469.30475.30473.7517,78,137
14-Nov-2020------
13-Nov-2020482.40485.00476.30477.80476.2420,90,223
12-Nov-2020477.40483.90473.80481.80480.2322,09,189
11-Nov-2020478.85490.80473.60477.45475.9034,49,743
10-Nov-2020479.50482.75474.60478.85477.2911,01,526
09-Nov-2020480.50483.00475.10478.95477.3910,81,709
06-Nov-2020476.60481.75472.10479.85478.2911,30,841
05-Nov-2020473.90479.90468.35476.45474.9019,83,243
04-Nov-2020466.95473.00463.00470.95469.4219,42,382
03-Nov-2020456.90470.80452.55465.70464.1828,71,768
02-Nov-2020459.50462.00447.00458.40456.9138,38,425
30-Oct-2020425.00464.55425.00455.50454.022,22,55,239
29-Oct-2020424.60428.00421.15422.35420.9713,53,650
28-Oct-2020430.10439.40425.00427.25425.8619,20,024
27-Oct-2020430.50439.40421.80432.85431.4425,75,999
26-Oct-2020448.95448.95425.60429.70428.3033,03,472
23-Oct-2020445.50450.75441.05444.65443.2027,75,948
22-Oct-2020445.90452.60438.00442.40440.9629,44,292
21-Oct-2020454.00457.95442.60446.10444.6514,83,363
20-Oct-2020455.00459.40449.15452.20450.7318,35,671
19-Oct-2020466.00467.90450.95454.85453.3715,27,861
16-Oct-2020458.50466.60456.05463.25461.7414,68,252
15-Oct-2020460.50467.80456.05458.60457.1117,57,817
14-Oct-2020462.00465.00454.00461.55460.0527,96,831
13-Oct-2020469.90472.40457.45459.35457.8534,33,208
12-Oct-2020474.50478.50462.75469.00467.4719,38,913
09-Oct-2020474.95479.15467.65471.50469.9618,63,792
08-Oct-2020481.55486.00470.30475.20473.6539,11,153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...