Canada markets closed

TVS Motor Company Limited (TVSMOTOR.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,430.95+64.05 (+2.71%)
At close: 03:40PM IST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jun 05, 20242,249.952,370.002,201.252,351.802,351.8033,822
Jun 04, 20242,259.002,259.002,069.602,211.202,211.2027,915
Jun 03, 20242,259.802,259.802,209.652,249.002,249.0019,140
May 31, 20242,220.702,239.102,146.202,178.802,178.8013,178
May 30, 20242,235.052,258.952,222.002,230.002,230.0022,593
May 29, 20242,236.752,263.002,214.152,255.452,255.4526,809
May 28, 20242,249.502,270.352,226.702,252.002,252.0030,433
May 27, 20242,269.202,269.202,207.402,249.352,249.3539,580
May 24, 20242,169.752,252.002,160.152,239.552,239.5570,866
May 23, 20242,150.152,181.552,140.002,175.902,175.908,860
May 22, 20242,175.252,175.252,121.502,141.602,141.6015,501
May 21, 20242,214.752,214.752,143.002,155.602,155.608,819
May 17, 20242,130.102,192.802,118.202,184.202,184.2022,191
May 16, 20242,126.202,133.302,091.002,127.702,127.7011,637
May 15, 20242,142.152,149.402,085.002,094.952,094.9518,171
May 14, 20242,075.852,140.002,066.902,134.152,134.15137,919
May 13, 20242,061.402,084.301,976.002,067.902,067.9041,376
May 10, 20242,082.152,087.002,024.002,064.852,064.8532,168
May 09, 20242,024.002,121.302,024.002,062.352,062.35233,238
May 08, 20241,968.352,026.001,919.002,006.152,006.1543,837
May 07, 20242,065.002,065.001,974.001,980.651,980.6511,866
May 06, 20242,055.002,068.702,030.002,054.552,054.5521,734
May 03, 20242,088.852,088.852,036.002,053.102,053.1027,111
May 02, 20242,105.002,116.952,066.152,074.552,074.5537,753
Apr 30, 20242,054.102,106.252,043.602,062.002,062.0028,682
Apr 29, 20242,033.402,042.002,012.002,036.252,036.2526,886
Apr 26, 20242,018.652,038.001,995.052,017.002,017.0033,287
Apr 25, 20241,965.152,015.001,951.852,006.452,006.4533,989
Apr 24, 20241,964.151,970.001,942.951,964.351,964.359,593
Apr 23, 20241,950.751,972.001,919.151,951.951,951.9531,053
Apr 22, 20241,912.251,948.001,890.601,944.301,944.3018,873
Apr 19, 20241,908.751,920.051,873.051,898.901,898.9025,165
Apr 18, 20241,999.501,999.501,927.951,939.151,939.1516,782
Apr 16, 20241,997.752,001.901,962.001,974.601,974.6017,673
Apr 15, 20242,010.002,046.001,989.051,999.351,999.3517,638
Apr 12, 20242,100.002,109.002,039.002,045.752,045.7516,891
Apr 10, 20242,099.852,143.652,090.052,097.052,097.0511,728
Apr 09, 20242,145.002,145.002,094.552,098.602,098.6022,009
Apr 08, 20242,075.052,140.002,068.552,133.102,133.1022,012
Apr 05, 20242,088.202,089.652,060.002,068.552,068.5515,435
Apr 04, 20242,120.002,120.002,068.552,087.102,087.1023,449
Apr 03, 20242,159.452,159.452,102.952,105.052,105.0512,814
Apr 02, 20242,160.402,166.002,118.002,150.352,150.3531,576
Apr 01, 20242,165.652,200.002,127.802,140.102,140.1015,326
Mar 28, 20242,130.052,163.002,103.552,151.452,151.4534,708
Mar 27, 20242,104.952,132.502,085.202,124.052,124.0513,399
Mar 26, 20242,069.702,088.002,028.452,082.902,082.9012,632
Mar 22, 20242,064.952,084.702,035.002,050.752,050.7517,650
Mar 21, 20242,084.402,085.552,025.002,056.752,056.7516,247
Mar 20, 20242,058.902,106.352,006.452,034.052,034.0528,840
Mar 19, 20242,036.152,056.802,009.552,042.102,042.1022,221
Mar 19, 20248 Dividend
Mar 18, 20242,066.252,066.252,013.002,032.502,024.5020,776
Mar 15, 20242,140.652,157.702,056.352,067.102,058.9637,891
Mar 14, 20242,143.952,200.002,110.802,162.802,154.2916,723
Mar 13, 20242,230.352,256.002,126.002,144.302,135.8619,318
Mar 12, 20242,269.202,276.352,234.002,241.652,232.837,906
Mar 11, 20242,292.652,303.002,256.252,267.602,258.6714,779
Mar 07, 20242,289.752,313.902,254.102,260.052,251.1516,903
Mar 06, 20242,299.552,299.552,231.152,279.502,270.5399,388
Mar 05, 20242,249.652,290.002,232.202,283.352,274.3631,739
Mar 04, 20242,259.952,266.952,220.252,232.702,223.9126,660
Mar 01, 20242,120.052,280.002,120.052,242.452,233.6255,369
Feb 29, 20242,099.952,157.002,087.102,141.802,133.3712,125
Feb 28, 20242,145.602,145.602,070.552,093.502,085.2619,956
Feb 27, 20242,174.802,174.802,128.102,133.552,125.157,080
Feb 26, 20242,109.652,166.452,089.002,161.552,153.0435,017
Feb 23, 20242,147.452,147.452,106.602,116.502,108.175,403
Feb 22, 20242,099.052,134.202,093.452,128.452,120.075,399
Feb 21, 20242,138.552,139.002,079.902,093.452,085.2120,307
Feb 20, 20242,152.902,152.902,095.002,119.352,111.0113,065
Feb 19, 20242,155.602,161.202,093.102,119.202,110.8617,524
Feb 16, 20242,117.852,185.002,102.952,138.102,129.6834,791
Feb 15, 20242,103.952,116.952,051.602,092.802,084.5614,919
Feb 14, 20242,029.452,105.002,023.002,087.652,079.4353,344
Feb 13, 20242,032.652,060.002,021.302,043.852,035.817,933
Feb 12, 20242,041.452,050.002,017.002,035.052,027.047,154
Feb 09, 20242,042.302,042.302,007.002,037.402,029.3816,570
Feb 08, 20242,079.952,079.952,026.702,033.952,025.945,206
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...