iifl-logo

TVS Motor Company Ltd Historical Data

2,968.9
(-1.48%)
Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

TVS Motor Company Ltd Historical Data

08/07/2025calendar-icon
08/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

10-Jul-2025

2,840

2,8442,8222,830.127,06386,95,15,0031,82,205

11-Jul-2025

2,810

2,828.82,7462,754.551,1161,53,49,19,205.23,39,176

14-Jul-2025

2,754.5

2,807.72,750.52,802.246,3392,98,94,93,254.77,99,800

15-Jul-2025

2,800

2,901.72,7992,88575,1632,63,66,06,452.53,31,871

16-Jul-2025

2,884

2,9022,8652,897.334,3511,30,32,78,450.22,55,872

17-Jul-2025

2,897.3

2,909.82,8722,878.841,6841,69,20,12,228.63,95,023

18-Jul-2025

2,890.2

2,898.22,8452,849.335,9571,17,47,17,659.12,59,617

21-Jul-2025

2,850.4

2,885.32,831.12,835.539,3431,38,22,80,237.13,15,375

22-Jul-2025

2,835.5

2,843.82,787.52,795.436,69699,64,45,499.31,84,953

23-Jul-2025

2,809.4

2,835.62,793.12,802.630,5191,53,11,82,990.83,10,063

24-Jul-2025

2,818.8

2,8282,7822,797.736,3661,10,91,43,600.51,25,367

25-Jul-2025

2,797.7

2,799.92,728.72,774.473,6992,50,47,40,349.24,93,990

28-Jul-2025

2,774.4

2,832.82,7502,798.940,6111,68,54,78,5192,99,978

29-Jul-2025

2,790

2,8252,784.92,801.839,3242,29,76,47,714.45,61,467

30-Jul-2025

2,814.9

2,8252,754.52,793.648,5431,74,52,81,733.83,42,035

31-Jul-2025

2,760

2,8462,7552,801.877,4293,61,21,94,844.84,17,274

01-Aug-2025

2,825

2,884.12,799.12,858.21,52,7717,14,86,33,904.711,60,147

04-Aug-2025

2,890

2,9682,882.62,942.593,2125,71,30,79,023.98,12,782

05-Aug-2025

2,951

2,988.92,9132,983.277,1533,44,12,06,541.65,37,595

06-Aug-2025

2,980

3,001.82,939.92,952.750,3442,07,61,70,008.33,32,992

07-Aug-2025

2,952

3,020.12,931.33,013.462,6452,47,19,93,667.23,93,136

08-Aug-2025

3,014.9

3,024.22,9602,968.932,5251,15,76,39,065.71,86,393

TVS Motor Co.: Related NEWS

TVS Motor and OOR Cabs Join Forces to Roll Out 500 Electric Three-Wheelers Across TN
22 May 2025|06:18 PM

According to IBEE, its electric vehicles will be run in large volumes under the contract in key Tier 2 and Tier 3 cities of Tamil Nadu

Read More
TVS Motors net profit surges 76% y-o-y
29 Apr 2025|08:39 AM

The company said that operating margins for the quarter grew to 14%, sharply higher against 11.30% against the previous corresponding period.

Read More
Top Stocks for Today - 29th April 2025
29 Apr 2025|06:38 AM

Here are some of the stocks that may see significant price movement today: Gensol Engineering, Oberoi Realty, TVS Motor Company, etc.

Read More
TVS Motor Integrates ION Mobility to Boost EV Play in Southeast Asia
5 Apr 2025|12:23 AM

This move is a strategic expansion of TVSM's electric two-wheeler presence in Southeast Asia, where two-wheeler demand remains high.

Read More
TVS Motor's March Sales Surge 17%
1 Apr 2025|02:42 PM

The two-wheeler segment grew by 16% in March, with 4,00,120 units sold and domestic two-wheeler sales up by 14%.

Read More
TVS Motors announces ₹10 per share interim dividend
21 Mar 2025|11:16 AM

The company informed the bourses that the record date for interim dividend has been fixed as March 26, 2025, as per SEBI regulations.

Read More
Top Stocks for Today - 21st March 2025
21 Mar 2025|06:33 AM

Here are some of the stocks that may see significant price movement today: Manappuram Finance, Hindalco, TVS Motor Company, etc.

Read More
TVS Motor to Invest ₹2,000 Crore in Karnataka, Expand Mysuru Operations
12 Feb 2025|10:34 PM

TVS Motor intends to build a centre of innovation to facilitate the rendezvous of engineers, designers, AI and ML experts and innovators, who will build next-gen motorcycles.

Read More
TVS Motor Expands Stake in DriveX to 87.38%
26 Dec 2024|01:00 PM

To seal the deal, TVS bought 7,914 shares from existing owners at ₹10 per share.

Read More
Top Stocks for Today - 24th December 2024
24 Dec 2024|07:23 AM

Here are some of the stocks that may see significant price movement today: HG Infra Engineering, TVS Motor, Indian Bank, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.