TVS Motor Company share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	TVS Motor Company		MCap (aprox) 162782.1 Crores	Symbol : TVSMOTOR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.1%	-9.9%	-2.4%	-13.0%	-2.8%	19.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	3380.7	18.8	823.04k	0.6%
20-05-26	Wed	3361.9	78.5	1.27m	2.4%	Data Update : 8 PM
19-05-26	Tue	3283.4	-7.6	2.48m	-0.2%	21-05-26 : 3380.7
18-05-26	Mon	3291	-175.8	2.58m	-5.1%
15-05-26	Fri	3466.8	6	1.01m	0.2%	Compared to  :  12-05-26 3561
14-05-26	Thu	3460.8	-66.4	1.85m	-1.9%
13-05-26	Wed	3527.2	-33.8	1.52m	-0.9%	7 Days %
12-05-26	Tue	3561	-52.7	891.19k	-1.5%	-5.1%
11-05-26	Mon	3613.7	-81.5	518.27k	-2.2%
08-05-26	Fri	3695.2	-11.5	365.67k	-0.3%	Compared to  :  21-04-26 3752.7
07-05-26	Thu	3706.7	88.8	1.06m	2.5%
06-05-26	Wed	3617.9	83.5	899.01k	2.4%	1 Month %
05-05-26	Tue	3534.4	38.9	391.35k	1.1%	-9.9%
04-05-26	Mon	3495.5	2.6	1.15m	0.1%	.
30-04-26	Thu	3492.9	-61	947.82k	-1.7%	Compared to  :  20-03-26 3462.2
29-04-26	Wed	3553.9	58	753.71k	1.7%
28-04-26	Tue	3495.9	-56.7	446.62k	-1.6%	2 Months %
27-04-26	Mon	3552.6	64.4	1.03m	1.8%	-2.4%
24-04-26	Fri	3488.2	-24.8	734.34k	-0.7%
23-04-26	Thu	3513	-147.7	2.25m	-4.0%	Compared to  :  20-02-26 3885.2
22-04-26	Wed	3660.7	-92	571.6k	-2.5%
21-04-26	Tue	3752.7	-9.2	439.11k	-0.2%	3 Months %
20-04-26	Mon	3761.9	26.1	724.61k	0.7%	-13.0%
17-04-26	Fri	3735.8	-21.4	574.21k	-0.6%
16-04-26	Thu	3757.2	-26.1	784.98k	-0.7%	Compared to  :  21-11-25 3477.7
15-04-26	Wed	3783.3	45.2	567.72k	1.2%
13-04-26	Mon	3738.1	-101.8	625.22k	-2.7%	6 Months %
10-04-26	Fri	3839.9	112.8	1.33m	3.0%	-2.8%
09-04-26	Thu	3727.1	25.7	796.91k	0.7%
08-04-26	Wed	3701.4	230.8	1.53m	6.7%	Compared to  :  21-05-25 2825.1
07-04-26	Tue	3470.6	-17.2	617.69k	-0.5%
06-04-26	Mon	3487.8	96.4	959.79k	2.8%	1 year %
02-04-26	Thu	3391.4	-34.4	920.77k	-1.0%	19.7%
01-04-26	Wed	3425.8	62	1.23m	1.8%
30-03-26	Mon	3363.8	-81.4	1.32m	-2.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	3445.2	-98	950.57k	-2.8%
25-03-26	Wed	3543.2	63.5	1.07m	1.8%
24-03-26	Tue	3479.7	67.2	1.3m	2.0%
23-03-26	Mon	3412.5	-49.7	748.25k	-1.4%
20-03-26	Fri	3462.2	8	744.36k	0.2%
19-03-26	Thu	3454.2	-118.6	1.05m	-3.3%
18-03-26	Wed	3572.8	-359.2	1.22m	2.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	3932	115.8	647.29k	3.0%
26-02-26	Thu	3816.2	-12.9	896.5k	-0.3%
25-02-26	Wed	3829.1	12.9	605.95k	0.3%
24-02-26	Tue	3816.2	-13.9	386.59k	-0.4%
23-02-26	Mon	3830.1	-55.1	309.7k	-1.4%
20-02-26	Fri	3885.2	7.4	245.62k	0.2%
19-02-26	Thu	3877.8	70.4	377.69k	1.8%
18-02-26	Wed	3807.4	-57.2	333.08k	-1.5%
17-02-26	Tue	3864.6	-16.6	260.6k	-0.4%
16-02-26	Mon	3881.2	16.1	445.27k	0.4%
13-02-26	Fri	3865.1	102.7	1.13m	2.7%
12-02-26	Thu	3762.4	-2.3	816.77k	-0.1%
11-02-26	Wed	3764.7	6.2	545.34k	0.2%
10-02-26	Tue	3758.5	45.8	735.38k	1.2%
09-02-26	Mon	3712.7	-14.7	593.81k	-0.4%
06-02-26	Fri	3727.4	1.1	889.71k	0.0%
05-02-26	Thu	3726.3	80.5	895.53k	2.2%
04-02-26	Wed	3645.8	52	594.73k	1.4%
03-02-26	Tue	3593.8	-83.6	440.53k	-2.3%
02-02-26	Mon	3677.4	22.4	994.42k	0.6%
01-02-26	Sun	3655	-73.4	950.5k	-2.0%
30-01-26	Fri	3728.4	160.4	2.15m	4.5%
29-01-26	Thu	3568	18.2	963.69k	0.5%
28-01-26	Wed	3549.8	-20.3	618.66k	-0.6%
27-01-26	Tue	3570.1	-31.9	436.11k	-0.9%
23-01-26	Fri	3602	-13.7	965.96k	-0.4%
22-01-26	Thu	3615.7	-86.2	533.45k	-2.3%
21-01-26	Wed	3701.9	34.1	589.48k	0.9%
20-01-26	Tue	3667.8	-22.6	1.32m	-0.6%
19-01-26	Mon	3690.4	-65	601.52k	-1.7%
16-01-26	Fri	3755.4	0.6	1.08m	0.0%
14-01-26	Wed	3754.8	-4.4	588.23k	-0.1%
13-01-26	Tue	3759.2	-42.5	567.9k	-1.1%
12-01-26	Mon	3801.7	-38.5	367.67k	-1.0%
09-01-26	Fri	3840.2	-25.9	341.2k	-0.7%
08-01-26	Thu	3866.1	1.9	382.3k	0.0%
07-01-26	Wed	3864.2	16.4	528.56k	0.4%
06-01-26	Tue	3847.8	53.4	1m	1.4%
05-01-26	Mon	3794.4	74.6	611.58k	2.0%
02-01-26	Fri	3719.8	85.2	602.87k	2.3%
01-01-26	Thu	3634.6	60.4	1.5m	1.7%
31-12-25	Wed	3574.2	-59.9	462.96k	-1.6%
30-12-25	Tue	3634.1	-31.1	223.88k	-0.8%
29-12-25	Mon	3665.2	-21.3	644.42k	-0.6%
26-12-25	Fri	3686.5	-23.1	261.02k	-0.6%
24-12-25	Wed	3709.6	43.6	592.69k	1.2%
23-12-25	Tue	3666	73.8	602.86k	2.1%
22-12-25	Mon	3592.2	-46.7	835.78k	-1.3%
19-12-25	Fri	3638.9	19.3	423.06k	0.5%
18-12-25	Thu	3619.6	-19.7	266.04k	-0.5%
17-12-25	Wed	3639.3	-15.9	327.5k	-0.4%
16-12-25	Tue	3655.2	17.8	290.85k	0.5%
15-12-25	Mon	3637.4	30.8	446.96k	0.9%
12-12-25	Fri	3606.6	-7.9	400.34k	-0.2%
11-12-25	Thu	3614.5	1.8	606.5k	0.0%
10-12-25	Wed	3612.7	-52.7	472.9k	-1.4%
09-12-25	Tue	3665.4	19	331k	0.5%
08-12-25	Mon	3646.4	14.6	602.96k	0.4%
05-12-25	Fri	3631.8	-38.9	506.44k	-1.1%
04-12-25	Thu	3670.7	8.9	939.56k	0.2%
03-12-25	Wed	3661.8	130.3	1.62m	3.7%
02-12-25	Tue	3531.5	13.5	542.88k	0.4%
01-12-25	Mon	3518	-20.6	565.33k	-0.6%
28-11-25	Fri	3538.6	90.8	689.57k	2.6%
27-11-25	Thu	3447.8	6.3	361.44k	0.2%
26-11-25	Wed	3441.5	-0.4	1.48m	0.0%
25-11-25	Tue	3441.9	-44.5	535.67k	-1.3%
24-11-25	Mon	3486.4	8.7	517.98k	0.3%
21-11-25	Fri	3477.7	-2.2	652.3k	-0.1%
20-11-25	Thu	3479.9	4.5	727.16k	0.1%
19-11-25	Wed	3475.4	88.9	1.33m	2.6%
18-11-25	Tue	3386.5	-64.1	1.16m	-1.9%
17-11-25	Mon	3450.6	-3.9	415.87k	-0.1%
14-11-25	Fri	3454.5	-19.7	641.64k	-0.6%
13-11-25	Thu	3474.2	-16.6	633.48k	-0.5%
12-11-25	Wed	3490.8	34	782.23k	1.0%
11-11-25	Tue	3456.8	10	1.07m	0.3%
10-11-25	Mon	3446.8	-26.3	972.15k	-0.8%
07-11-25	Fri	3473.1	-37.4	3.54m	-1.1%
06-11-25	Thu	3510.5	1.8	932.96k	0.1%
04-11-25	Tue	3508.7	17	838.52k	0.5%
03-11-25	Mon	3491.7	-7.2	1.45m	-0.2%
31-10-25	Fri	3498.9	-63.1	2.29m	-1.8%
30-10-25	Thu	3562	-77.9	1.39m	-2.1%
29-10-25	Wed	3639.9	40.1	363.8k	1.1%
28-10-25	Tue	3599.8	2.6	450.65k	0.1%
27-10-25	Mon	3597.2	-61.1	870.97k	-1.7%
24-10-25	Fri	3658.3	6.3	60.23k	0.2%
23-10-25	Thu	3652	-2	607.83k	-0.1%
21-10-25	Tue	3654	77.5	1.17m	2.2%
20-10-25	Mon	3576.5	1.6	757.8k	0.0%
17-10-25	Fri	3574.9	69.9	1.12m	2.0%
16-10-25	Thu	3505	1.8	509.82k	0.1%
15-10-25	Wed	3503.2	12.9	610.64k	0.4%
14-10-25	Tue	3490.3	3.7	315.93k	0.1%
13-10-25	Mon	3486.6	3.6	454.87k	0.1%
10-10-25	Fri	3483	-30.5	281.21k	-0.9%
09-10-25	Thu	3513.5	2.6	403.03k	0.1%
08-10-25	Wed	3510.9	54.8	806.63k	1.6%
07-10-25	Tue	3456.1	-1.7	515.54k	0.0%
06-10-25	Mon	3457.8	19.1	287.24k	0.6%
03-10-25	Fri	3438.7	-0.9	499.58k	0.0%
01-10-25	Wed	3439.6	25.2	743.36k	0.7%
30-09-25	Tue	3414.4	6	610.74k	0.2%
29-09-25	Mon	3408.4	-44.6	786.7k	-1.3%
26-09-25	Fri	3453	-59.7	693.59k	-1.7%
25-09-25	Thu	3512.7	-12.9	491.05k	-0.4%
24-09-25	Wed	3525.6	-3.8	364.83k	-0.1%
23-09-25	Tue	3529.4	-17.2	469.03k	-0.5%
22-09-25	Mon	3546.6	46.5	637.17k	1.3%
19-09-25	Fri	3500.1	0.2	335.82k	0.0%
18-09-25	Thu	3499.9	22.5	771.88k	0.6%
17-09-25	Wed	3477.4	-15	561.08k	-0.4%
16-09-25	Tue	3492.4	-19.7	437.68k	-0.6%
15-09-25	Mon	3512.1	16.8	545.73k	0.5%
12-09-25	Fri	3495.3	-71	916.96k	-2.0%
11-09-25	Thu	3566.3	-25	675.9k	-0.7%
10-09-25	Wed	3591.3	114.7	1.41m	3.3%
09-09-25	Tue	3476.6	43.4	786.14k	1.3%
08-09-25	Mon	3433.2	32.9	1.33m	1.0%
05-09-25	Fri	3400.3	30.7	752.46k	0.9%
04-09-25	Thu	3369.6	13.4	641.93k	0.4%
03-09-25	Wed	3356.2	79.6	803.43k	2.4%
02-09-25	Tue	3276.6	20.6	1.02m	0.6%
01-09-25	Mon	3256	-16.3	856.51k	-0.5%
29-08-25	Fri	3272.3	-12.4	1.06m	-0.4%
28-08-25	Thu	3284.7	-9.9	733.84k	-0.3%
26-08-25	Tue	3294.6	13.7	1.32m	0.4%
25-08-25	Mon	3280.9	51.1	1.43m	1.6%
22-08-25	Fri	3229.8	-22.1	886.98k	-0.7%
21-08-25	Thu	3251.9	32.2	1.23m	1.0%
20-08-25	Wed	3219.7	199.4	3.75m	6.6%
19-08-25	Tue	3020.3	1.1	1.08m	0.0%
18-08-25	Mon	3019.2	55.4	1.55m	1.9%
14-08-25	Thu	2963.8	-17.4	612.97k	-0.6%
13-08-25	Wed	2981.2	12.3	569.27k	0.4%
12-08-25	Tue	2968.9	-44.5	387.2k	-1.5%
11-08-25	Mon	3013.4	60.7	830.22k	2.1%
08-08-25	Fri	2952.7	-30.5	700.19k	-1.0%
07-08-25	Thu	2983.2	40.7	1.16m	1.4%
06-08-25	Wed	2942.5	84.3	1.94m	2.9%
05-08-25	Tue	2858.2	56.4	2.51m	2.0%
04-08-25	Mon	2801.8	8.2	1.29m	0.3%
01-08-25	Fri	2793.6	-8.2	624.41k	-0.3%
31-07-25	Thu	2801.8	2.9	820.65k	0.1%
30-07-25	Wed	2798.9	24.5	601.55k	0.9%
29-07-25	Tue	2774.4	-23.3	909.21k	-0.8%
28-07-25	Mon	2797.7	-4.9	395.86k	-0.2%
25-07-25	Fri	2802.6	7.2	545.41k	0.3%
24-07-25	Thu	2795.4	-40.1	355.93k	-1.4%
23-07-25	Wed	2835.5	-13.8	485.38k	-0.5%
22-07-25	Tue	2849.3	-29.5	410.75k	-1.0%
21-07-25	Mon	2878.8	-18.5	586.03k	-0.6%
18-07-25	Fri	2897.3	12.3	451.25k	0.4%
17-07-25	Thu	2885	82.8	916.99k	3.0%
16-07-25	Wed	2802.2	47.7	1.07m	1.7%
15-07-25	Tue	2754.5	-75.6	553.85k	-2.7%
14-07-25	Mon	2830.1	-10	307.15k	-0.4%
11-07-25	Fri	2840.1	9.4	316.92k	0.3%
10-07-25	Thu	2830.7	-3.2	256.13k	-0.1%
09-07-25	Wed	2876.9	-46.2	495.7k	-1.6%
08-07-25	Tue	2880.1	-19.1	494.25k	-0.7%
07-07-25	Mon	2899.2	0.9	787.08k	0.0%
04-07-25	Fri	2898.3	4.7	606.78k	0.2%
03-07-25	Thu	2893.6	-24.4	840.83k	-0.8%
02-07-25	Wed	2918	-21.3	1.37m	-0.7%
01-07-25	Tue	2939.3	10.4	2.23m	0.4%
30-06-25	Mon	2928.9	12.1	949.15k	0.4%
27-06-25	Fri	2916.8	79.7	1.14m	2.8%
26-06-25	Thu	2837.1	58.5	1.41m	2.1%
25-06-25	Wed	2778.6	-33.5	414.21k	-1.2%
24-06-25	Tue	2812.1	32.2	1.01m	1.2%
23-06-25	Mon	2779.9	4	597.87k	0.1%
20-06-25	Fri	2775.9	-1.3	792.91k	0.0%
19-06-25	Thu	2777.2	-19.3	480.49k	-0.7%
18-06-25	Wed	2796.5	55.6	568.49k	2.0%
17-06-25	Tue	2740.9	1.5	554.37k	0.1%
16-06-25	Mon	2739.4	-31.6	418.85k	-1.1%
13-06-25	Fri	2771	26	1.3m	0.9%
12-06-25	Thu	2745	1.8	570.18k	0.1%
11-06-25	Wed	2743.2	-4.6	645.07k	-0.2%
10-06-25	Tue	2747.8	30.2	825.45k	1.1%
09-06-25	Mon	2717.6	-42.8	969.44k	-1.6%
06-06-25	Fri	2760.4	15.6	440.64k	0.6%
05-06-25	Thu	2744.8	-18.6	453.18k	-0.7%
04-06-25	Wed	2763.4	-17.4	673.51k	-0.6%
03-06-25	Tue	2780.8	-27.8	1.69m	-1.0%
02-06-25	Mon	2808.6	7.1	601.73k	0.3%
30-05-25	Fri	2801.5	1.8	479.02k	0.1%
29-05-25	Thu	2799.7	22.9	457.06k	0.8%
28-05-25	Wed	2776.8	-3.8	656.04k	-0.1%
27-05-25	Tue	2780.6	-22.2	537.9k	-0.8%
26-05-25	Mon	2802.8	35.5	785.09k	1.3%
23-05-25	Fri	2767.3	16.1	486.32k	0.6%
22-05-25	Thu	2751.2	-73.9	680.99k	-2.6%
21-05-25	Wed	2825.1	-16.4	841.29k	-0.6%
20-05-25	Tue	2841.5	51.7	823.48k	1.9%