Price Data Selection & Download
TVS Motors Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to April 2026. Explore TVSMOTOR intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3970.00
February 26, 2026
NSE Exchange
Share Price All Time Low
₹7.47
January 23, 2009
NSE Exchange
Highest Volume Trading Day
50,411,446
July 21, 2010 • ₹64.25
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
TVSMOTOR daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹3462.00 | ₹3519.00 | ₹3415.10 | ₹3492.90 | 947,815 |
| 2026-04-29 | ₹3513.00 | ₹3602.00 | ₹3501.00 | ₹3553.90 | 753,712 |
| 2026-04-28 | ₹3557.90 | ₹3565.00 | ₹3482.80 | ₹3495.90 | 446,619 |
| 2026-04-27 | ₹3500.50 | ₹3564.10 | ₹3483.60 | ₹3552.60 | 1,025,395 |
| 2026-04-24 | ₹3513.00 | ₹3543.30 | ₹3462.70 | ₹3488.20 | 734,340 |
| 2026-04-23 | ₹3636.00 | ₹3636.00 | ₹3482.20 | ₹3513.00 | 2,250,372 |
| 2026-04-22 | ₹3724.10 | ₹3770.50 | ₹3648.40 | ₹3660.70 | 571,597 |
| 2026-04-21 | ₹3781.00 | ₹3807.90 | ₹3748.10 | ₹3752.70 | 439,113 |
| 2026-04-20 | ₹3735.80 | ₹3782.00 | ₹3701.10 | ₹3761.90 | 724,613 |
| 2026-04-17 | ₹3760.10 | ₹3787.00 | ₹3722.00 | ₹3735.80 | 574,208 |
| 2026-04-16 | ₹3828.00 | ₹3828.00 | ₹3739.90 | ₹3757.20 | 784,975 |
| 2026-04-15 | ₹3790.50 | ₹3824.00 | ₹3747.00 | ₹3783.30 | 567,723 |
| 2026-04-13 | ₹3769.80 | ₹3779.40 | ₹3711.00 | ₹3738.10 | 625,221 |
| 2026-04-10 | ₹3761.00 | ₹3850.50 | ₹3755.00 | ₹3839.90 | 1,331,891 |
| 2026-04-09 | ₹3705.30 | ₹3768.50 | ₹3663.70 | ₹3727.10 | 796,908 |
| 2026-04-08 | ₹3640.00 | ₹3736.00 | ₹3573.90 | ₹3701.40 | 1,532,962 |
| 2026-04-07 | ₹3465.00 | ₹3478.90 | ₹3410.10 | ₹3470.60 | 617,694 |
| 2026-04-06 | ₹3467.90 | ₹3504.10 | ₹3410.40 | ₹3487.80 | 959,786 |
| 2026-04-02 | ₹3400.00 | ₹3405.90 | ₹3293.80 | ₹3391.40 | 920,766 |
| 2026-04-01 | ₹3434.70 | ₹3502.00 | ₹3394.30 | ₹3425.80 | 1,234,217 |
| 2026-03-30 | ₹3395.10 | ₹3415.10 | ₹3350.00 | ₹3363.80 | 1,324,384 |
| 2026-03-27 | ₹3521.00 | ₹3521.00 | ₹3437.00 | ₹3445.20 | 950,570 |
| 2026-03-25 | ₹3520.00 | ₹3590.00 | ₹3503.00 | ₹3543.20 | 1,068,845 |
| 2026-03-24 | ₹3458.50 | ₹3500.70 | ₹3410.60 | ₹3479.70 | 1,302,031 |
| 2026-03-23 | ₹3440.00 | ₹3440.00 | ₹3382.00 | ₹3412.50 | 748,254 |
| 2026-03-20 | ₹3469.10 | ₹3532.00 | ₹3450.10 | ₹3462.20 | 744,363 |
| 2026-03-19 | ₹3499.90 | ₹3507.90 | ₹3420.30 | ₹3454.20 | 1,045,013 |
| 2026-03-18 | ₹3510.00 | ₹3578.90 | ₹3500.00 | ₹3572.80 | 1,218,633 |
| 2026-03-17 | ₹3390.00 | ₹3505.00 | ₹3352.20 | ₹3492.00 | 1,460,188 |
| 2026-03-16 | ₹3329.90 | ₹3389.70 | ₹3287.30 | ₹3374.80 | 985,489 |
| 2026-03-13 | ₹3399.60 | ₹3406.00 | ₹3282.30 | ₹3324.50 | 1,447,445 |
| 2026-03-12 | ₹3554.10 | ₹3564.80 | ₹3402.80 | ₹3422.60 | 2,588,732 |
| 2026-03-11 | ₹3780.00 | ₹3797.50 | ₹3590.50 | ₹3600.80 | 1,248,097 |
| 2026-03-10 | ₹3708.00 | ₹3793.10 | ₹3661.50 | ₹3785.10 | 957,425 |
| 2026-03-09 | ₹3699.00 | ₹3706.20 | ₹3582.50 | ₹3627.80 | 1,049,321 |
| 2026-03-06 | ₹3806.90 | ₹3825.00 | ₹3767.90 | ₹3784.00 | 571,666 |
| 2026-03-05 | ₹3775.00 | ₹3833.70 | ₹3736.00 | ₹3818.40 | 711,113 |
| 2026-03-04 | ₹3725.00 | ₹3765.80 | ₹3645.30 | ₹3746.70 | 1,217,791 |
| 2026-03-02 | ₹3780.00 | ₹3907.20 | ₹3746.00 | ₹3813.10 | 1,002,069 |
| 2026-02-27 | ₹3954.20 | ₹3968.20 | ₹3856.00 | ₹3869.70 | 1,408,870 |
| 2026-02-26 | ₹3950.90 | ₹3970.00 | ₹3918.10 | ₹3954.20 | 642,743 |
| 2026-02-25 | ₹3812.10 | ₹3945.00 | ₹3800.20 | ₹3932.00 | 647,290 |
| 2026-02-24 | ₹3830.00 | ₹3835.00 | ₹3743.40 | ₹3816.20 | 896,496 |
| 2026-02-23 | ₹3835.00 | ₹3894.80 | ₹3814.20 | ₹3829.10 | 605,954 |
| 2026-02-20 | ₹3830.10 | ₹3867.90 | ₹3791.70 | ₹3816.20 | 386,586 |
| 2026-02-19 | ₹3888.00 | ₹3896.90 | ₹3820.00 | ₹3830.10 | 309,698 |
| 2026-02-18 | ₹3885.00 | ₹3898.30 | ₹3854.10 | ₹3885.20 | 245,619 |
| 2026-02-17 | ₹3807.40 | ₹3883.60 | ₹3787.00 | ₹3877.80 | 377,690 |
| 2026-02-16 | ₹3860.00 | ₹3889.80 | ₹3793.60 | ₹3807.40 | 333,076 |
| 2026-02-13 | ₹3861.60 | ₹3894.00 | ₹3832.20 | ₹3864.60 | 260,604 |
| 2026-02-12 | ₹3875.00 | ₹3903.90 | ₹3853.50 | ₹3881.20 | 445,270 |
| 2026-02-11 | ₹3780.00 | ₹3889.00 | ₹3759.60 | ₹3865.10 | 1,125,178 |
| 2026-02-10 | ₹3752.00 | ₹3779.00 | ₹3745.00 | ₹3762.40 | 816,771 |
| 2026-02-09 | ₹3780.00 | ₹3785.00 | ₹3715.80 | ₹3764.70 | 545,338 |
| 2026-02-06 | ₹3700.00 | ₹3773.00 | ₹3667.10 | ₹3758.50 | 735,378 |
| 2026-02-05 | ₹3727.40 | ₹3739.00 | ₹3691.80 | ₹3712.70 | 593,814 |
| 2026-02-04 | ₹3718.80 | ₹3775.00 | ₹3705.90 | ₹3727.40 | 889,710 |
| 2026-02-03 | ₹3816.70 | ₹3820.00 | ₹3696.10 | ₹3726.30 | 895,529 |
| 2026-02-02 | ₹3610.00 | ₹3655.00 | ₹3558.80 | ₹3645.80 | 594,725 |
| 2026-02-01 | ₹3680.00 | ₹3690.00 | ₹3509.10 | ₹3593.80 | 440,531 |
| 2026-01-30 | ₹3665.00 | ₹3709.90 | ₹3627.10 | ₹3677.40 | 994,421 |
| 2026-01-29 | ₹3716.90 | ₹3757.40 | ₹3602.40 | ₹3655.00 | 950,498 |
| 2026-01-28 | ₹3578.10 | ₹3749.00 | ₹3496.00 | ₹3728.40 | 2,151,909 |
| 2026-01-27 | ₹3600.00 | ₹3600.00 | ₹3507.50 | ₹3568.00 | 963,692 |
| 2026-01-23 | ₹3570.10 | ₹3613.00 | ₹3536.20 | ₹3549.80 | 618,661 |
| 2026-01-22 | ₹3627.60 | ₹3664.90 | ₹3547.10 | ₹3570.10 | 436,109 |
| 2026-01-21 | ₹3599.90 | ₹3609.90 | ₹3525.20 | ₹3602.00 | 965,963 |
| 2026-01-20 | ₹3701.00 | ₹3719.40 | ₹3597.20 | ₹3615.70 | 533,454 |
| 2026-01-19 | ₹3660.00 | ₹3710.90 | ₹3631.00 | ₹3701.90 | 589,483 |
| 2026-01-16 | ₹3709.40 | ₹3720.40 | ₹3640.80 | ₹3667.80 | 1,324,087 |
| 2026-01-14 | ₹3770.00 | ₹3770.10 | ₹3682.00 | ₹3690.40 | 601,520 |
| 2026-01-13 | ₹3758.30 | ₹3771.00 | ₹3699.50 | ₹3755.40 | 1,075,385 |
| 2026-01-12 | ₹3746.00 | ₹3771.20 | ₹3654.30 | ₹3754.80 | 588,225 |
| 2026-01-09 | ₹3800.00 | ₹3848.70 | ₹3751.30 | ₹3759.20 | 567,897 |
| 2026-01-08 | ₹3840.20 | ₹3854.00 | ₹3791.90 | ₹3801.70 | 367,668 |
| 2026-01-07 | ₹3850.80 | ₹3882.40 | ₹3820.60 | ₹3840.20 | 341,204 |
| 2026-01-06 | ₹3869.00 | ₹3882.00 | ₹3835.10 | ₹3866.10 | 382,299 |
| 2026-01-05 | ₹3863.00 | ₹3909.00 | ₹3842.50 | ₹3864.20 | 528,557 |
| 2026-01-02 | ₹3843.00 | ₹3897.50 | ₹3825.70 | ₹3847.80 | 1,002,294 |
| 2026-01-01 | ₹3737.00 | ₹3799.90 | ₹3722.40 | ₹3794.40 | 611,579 |
TVS Motors Share Price Performance Analysis (Jan 2003 - Apr 2026)
TVSMOTOR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.95%
₹3794.40 → ₹3492.90
Year to Date
Price Volatility
4.26%
Low Volatility
Year to Date
Average Daily Volume
853,414
Year to Date Average
NSE Exchange
TVS Motors Share Price History – Frequently Asked Questions
Common questions about TVSMOTOR historical data and records. For live price, key ratios and fundamentals, see TVSMOTOR share price screener.
What is the all-time high share price of TVS Motors (TVSMOTOR)?
The all-time high share price of TVS Motors was ₹3970.0 recorded on February 26, 2026 on the NSE exchange.
What is the all-time low share price of TVS Motors (TVSMOTOR)?
The all-time low share price of TVS Motors was ₹7.47 recorded on January 23, 2009 on the NSE exchange.
How can I download TVSMOTOR historical share price data?
You can download TVS Motors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TVSMOTOR shares?
The highest trading volume day for TVS Motors was 50,411,446 shares traded on July 21, 2010 on the NSE exchange, with share price at ₹64.25.