All stocks
NSE: TVSMOTOR·ISIN INE494B01023·Data to 2026-10-26
Tvs Motor Company Ltd. historical data
₹3,996.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹4,484.50
52w low
₹3,228.00
Turnover
₹118.7 Cr
Volume
3,00,075
1y return
+10.2%
3y CAGR
+36.9%
5y CAGR
+45.5%
10y CAGR
+26.6%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-08-25 | bonus | Scheme Of Arrangement - Bonus Ncrps 4:1 |
| 2015-07-24 | agm | Annual General Meeting |
| 2014-07-10 | agm | Annual General Meeting |
| 2014-06-06 | other | E-Voting |
| 2013-07-15 | agm | Annual General Meeting |
| 2012-09-07 | agm | Annual General Meeting |
| 2010-09-08 | bonus | Bonus 1:1 |
| 2010-01-25 | other | Int Div-Re.0.70 Per Sharepurpose Revised |
| 2026-03-30 | dividend | Interim Dividend - Rs 12 Per Share |
| 2025-03-26 | dividend | Interim Dividend - Rs 10 Per Share |
| 2024-03-19 | dividend | Interim Dividend - Rs 8 Per Share |
| 2023-02-02 | dividend | Interim Dividend - Rs 5 Per Share |
| 2022-03-25 | dividend | Interim Dividend - Rs 3.75 Per Share |
| 2021-03-30 | dividend | Interim Dividend - Rs 1.40 Per Share |
| 2021-02-04 | dividend | Interim Dividend - Rs 2.10 Per Share |
| 2020-03-17 | dividend | Interim Dividend - Rs 1.40 Per Share |
| 2020-02-11 | dividend | Interim Dividend - Rs 2.10 Per Share |
| 2019-03-18 | dividend | Interim Dividend - Rs 1.40 Per Share |
| 2018-10-30 | dividend | Interim Dividend - Rs 2.10 Per Share |
| 2018-03-06 | dividend | Interim Dividend - Rs 1.30 Per Share (Purpose Revised) |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 3,962.20 | 3,998.40 | 3,875.10 | 3,996.00 | 3,00,075 |
| 2026-10-23 | 3,978.00 | 3,987.90 | 3,898.10 | 3,980.20 | 7,47,860 |
| 2026-10-22 | 3,950.20 | 4,006.60 | 3,915.00 | 3,974.00 | 6,11,070 |
| 2026-10-21 | 4,079.00 | 4,093.60 | 3,931.30 | 3,992.60 | 4,88,520 |
| 2026-10-19 | 4,094.10 | 4,138.00 | 4,055.00 | 4,074.00 | 4,72,084 |
| 2026-10-16 | 4,050.00 | 4,110.00 | 4,012.20 | 4,095.10 | 4,71,482 |
| 2026-10-15 | 3,969.70 | 4,064.00 | 3,942.40 | 4,020.00 | 5,86,537 |
| 2026-10-14 | 4,011.00 | 4,011.00 | 3,941.50 | 3,969.70 | 4,87,864 |
| 2026-10-13 | 3,875.00 | 4,012.70 | 3,821.20 | 4,011.50 | 6,15,234 |
| 2026-10-12 | 3,877.20 | 3,964.40 | 3,877.20 | 3,940.30 | 6,90,998 |
| 2026-10-09 | 3,830.00 | 3,892.90 | 3,741.90 | 3,866.80 | 10,88,205 |
| 2026-10-08 | 3,921.40 | 3,964.00 | 3,839.40 | 3,839.40 | 10,18,799 |
| 2026-10-07 | 3,982.80 | 3,995.00 | 3,870.80 | 3,926.00 | 6,73,718 |
| 2026-10-06 | 4,030.00 | 4,043.60 | 3,955.90 | 3,981.00 | 7,91,080 |
| 2026-10-05 | 4,026.00 | 4,040.50 | 3,919.00 | 4,031.00 | 7,06,602 |
| 2026-10-01 | 4,090.00 | 4,100.00 | 3,930.10 | 4,021.00 | 12,34,692 |
| 2026-09-30 | 4,100.00 | 4,174.70 | 4,084.10 | 4,106.00 | 6,05,529 |
| 2026-09-29 | 4,075.00 | 4,149.00 | 4,037.20 | 4,091.10 | 7,65,737 |
| 2026-09-28 | 4,140.00 | 4,164.00 | 4,057.60 | 4,095.00 | 5,74,256 |
| 2026-09-25 | 4,075.00 | 4,177.90 | 4,075.00 | 4,157.30 | 4,11,326 |
| 2026-09-24 | 4,093.40 | 4,123.00 | 4,057.00 | 4,091.00 | 9,33,899 |
| 2026-09-23 | 4,130.20 | 4,164.80 | 4,100.40 | 4,135.00 | 8,62,827 |
| 2026-09-22 | 4,155.00 | 4,188.10 | 4,134.00 | 4,140.00 | 5,44,904 |
| 2026-09-21 | 4,173.10 | 4,208.10 | 4,155.00 | 4,155.00 | 1,83,197 |
| 2026-09-18 | 4,125.00 | 4,195.00 | 4,122.10 | 4,171.30 | 13,04,681 |
| 2026-09-17 | 4,050.00 | 4,162.20 | 4,050.00 | 4,101.70 | 10,25,877 |
| 2026-09-16 | 4,033.00 | 4,078.50 | 4,002.00 | 4,033.00 | 4,39,422 |
| 2026-09-15 | 4,150.00 | 4,155.00 | 4,022.10 | 4,050.00 | 4,96,058 |
| 2026-09-11 | 4,081.00 | 4,151.90 | 4,062.80 | 4,125.00 | 4,54,748 |
| 2026-09-10 | 4,151.10 | 4,184.80 | 4,098.70 | 4,121.50 | 5,50,990 |
Get the full TVSMOTOR history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/TVSMOTOR?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("TVSMOTOR", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does TVSMOTOR historical data go?
- TejHQ has daily NSE data for TVSMOTOR from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has TVSMOTOR had any splits or bonus issues?
- Yes. Scheme Of Arrangement - Bonus Ncrps 4:1 (ex-date 2025-08-25); Annual General Meeting (ex-date 2015-07-24); Annual General Meeting (ex-date 2014-07-10); E-Voting (ex-date 2014-06-06); Annual General Meeting (ex-date 2013-07-15); Annual General Meeting (ex-date 2012-09-07); Bonus 1:1 (ex-date 2010-09-08); Int Div-Re.0.70 Per Sharepurpose Revised (ex-date 2010-01-25). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download TVSMOTOR historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/TVSMOTOR?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).