BSE · TVSMOTOR · stock
TVS Motor Company Limited (TVSMOTOR) stock price history
Every BSE trading session of TVS Motor Company Limited from Jul 10, 2000 to Sep 28, 2026: 6,535 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TVSMOTOR adjusted close, 2000 to 2026
- ₹4,454
- All time high, 2026
- ₹4,485
- 52 week high, ₹3,228 low
- 6,535
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TVSMOTOR key facts
- TVS Motor Company Limited (TVSMOTOR) closed at ₹4,083 on Sep 28, 2026 on BSE.
- TVSMOTOR's all time high close is ₹4,454, set on Aug 10, 2026; its all time low close is ₹2.61 on Sep 26, 2001.
- TVSMOTOR's 52 week range is ₹3,228 to ₹4,485.
- TVSMOTOR returned +20.0% over the year to Sep 28, 2026 and +651.7% over five years.
- Over ten years TVSMOTOR returned +1,126%, +28.5% a year compounded.
- TVSMOTOR's deepest drawdown was -91.1% from Apr 5, 2006 to Jan 23, 2009.
- DataCedar holds 6,535 daily sessions of TVSMOTOR history from Jul 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TVSMOTOR price chart, 2000 to 2026
TVSMOTOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +14.3% |
| 6 months | +19.0% |
| Year to date | +12.6% |
| 1 year | +20.0% |
| 3 years | +171.2% |
| 5 years | +651.7% |
| 10 years | +1,126% |
| Since Jul 10, 2000 | +50,709% |
| Compound annual growth, 26.2 years | +26.8% |
TVSMOTOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,454 on Aug 10, 2026
- All time low close
- ₹2.61 on Sep 26, 2001
- 52 week high
- ₹4,485 on Aug 26, 2026
- 52 week low
- ₹3,228 on May 19, 2026
- Deepest drawdown
- -91.1% from Apr 5, 2006 to Jan 23, 2009, recovered Nov 9, 2010
- Best single session
- +28.0% on Apr 23, 2009
- Worst single session
- -20.0% on Sep 26, 2001
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 508×
- Best calendar year
- 2014, +256%
- Worst calendar year
- 2008, -68%
TVSMOTOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3,739 | ₹4,485 | ₹3,228 | ₹4,083 | +10.2% | 11.6M | 184 |
| 2025 | ₹2,342 | ₹3,719 | ₹2,154 | ₹3,706 | +57.7% | 6.5M | 248 |
| 2024 | ₹2,002 | ₹2,936 | ₹1,859 | ₹2,351 | +17.4% | 8.4M | 245 |
| 2023 | ₹1,069 | ₹2,034 | ₹952.15 | ₹2,002 | +87.3% | 8.5M | 245 |
| 2022 | ₹611.81 | ₹1,158 | ₹501.49 | ₹1,069 | +74.3% | 35.3M | 248 |
| 2021 | ₹473.12 | ₹775.65 | ₹468.21 | ₹612.99 | +29.9% | 33.2M | 248 |
| 2020 | ₹453.40 | ₹504.47 | ₹233.38 | ₹471.95 | +4.5% | 25.8M | 251 |
| 2019 | ₹557.51 | ₹558.38 | ₹328.04 | ₹451.47 | -17.8% | 27M | 243 |
| 2018 | ₹730.18 | ₹759.71 | ₹458.40 | ₹549.05 | -25.5% | 30.6M | 246 |
| 2017 | ₹341.13 | ₹757.75 | ₹337.33 | ₹737.15 | +115.1% | 24.8M | 248 |
| 2016 | ₹271.46 | ₹395.96 | ₹241.50 | ₹342.70 | +26.0% | 44.2M | 246 |
| 2015 | ₹251.10 | ₹300.47 | ₹188.73 | ₹271.98 | +8.7% | 76.7M | 246 |
| 2014 | ₹70.52 | ₹253.90 | ₹59.29 | ₹250.12 | +256.1% | 122.7M | 244 |
| 2013 | ₹37.35 | ₹75.29 | ₹25.65 | ₹70.25 | +89.7% | 61.8M | 248 |
| 2012 | ₹44.89 | ₹47.46 | ₹27.84 | ₹37.04 | -16.6% | 82.7M | 245 |
| 2011 | ₹61.31 | ₹62.49 | ₹36.95 | ₹44.38 | -25.1% | 108.8M | 246 |
| 2010 | ₹27.35 | ₹73.35 | ₹24.56 | ₹59.26 | +121.5% | 267.9M | 250 |
| 2009 | ₹9.82 | ₹28.31 | ₹6.07 | ₹26.75 | +191.9% | 267.3M | 243 |
| 2008 | ₹29.01 | ₹31.48 | ₹8.72 | ₹9.17 | -68.3% | 189.5M | 246 |
| 2007 | ₹34.62 | ₹34.62 | ₹21.15 | ₹28.91 | -16.8% | 173M | 248 |
| 2006 | ₹39.24 | ₹73.37 | ₹30.84 | ₹34.74 | -11.6% | 133M | 247 |
| 2005 | ₹32.78 | ₹41.78 | ₹25.15 | ₹39.32 | +24.3% | 136.4M | 250 |
| 2004 | ₹42.19 | ₹47.28 | ₹20.69 | ₹31.62 | -22.1% | 61.1M | 262 |
| 2003 | ₹18.99 | ₹50.76 | ₹14.20 | ₹40.61 | +114.8% | 49.4M | 261 |
| 2002 | ₹5.91 | ₹20.30 | ₹5.73 | ₹18.90 | +225.6% | 65.3M | 261 |
| 2001 | ₹4.85 | ₹7.34 | ₹2.33 | ₹5.81 | +21.4% | 317M | 261 |
| 2000 | ₹8.04 | ₹9.67 | ₹4.49 | ₹4.78 | n/a | 91.6M | 125 |
TVSMOTOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4,083 | -5.7% |
| August 2026 | ₹4,330 | +0.5% |
| July 2026 | ₹4,310 | +24.4% |
| June 2026 | ₹3,464 | +3.3% |
| May 2026 | ₹3,352 | -4.0% |
| April 2026 | ₹3,492 | +3.7% |
| March 2026 | ₹3,366 | -12.7% |
| February 2026 | ₹3,856 | +5.1% |
| January 2026 | ₹3,670 | -1.0% |
| December 2025 | ₹3,706 | +5.3% |
| November 2025 | ₹3,521 | +0.7% |
| October 2025 | ₹3,495 | +2.0% |
About the TVSMOTOR data
Daily bars. 6,535 sessions from Jul 10, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TVSMOTOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
TVSMOTOR share price history
