TVS MOTOR CO - Price History
Monthly price history for TVSMOTOR.NS (TVS MOTOR CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹2,099.95 | ₹2,099.95 |
| April 2024 | ₹2,060 | ₹2,060 |
| March 2024 | ₹2,164.95 | ₹2,164.95 |
| February 2024 | ₹2,131.55 | ₹2,139.95 |
| January 2024 | ₹1,988.61 | ₹1,996.45 |
| December 2023 | ₹2,020.04 | ₹2,028 |
| November 2023 | ₹1,888.55 | ₹1,896 |
| October 2023 | ₹1,585.75 | ₹1,592 |
| September 2023 | ₹1,519.01 | ₹1,525 |
| August 2023 | ₹1,420.70 | ₹1,426.30 |
| July 2023 | ₹1,371.59 | ₹1,377 |
| June 2023 | ₹1,320.54 | ₹1,325.75 |
| May 2023 | ₹1,280.90 | ₹1,285.95 |
| April 2023 | ₹1,134.33 | ₹1,138.80 |
| March 2023 | ₹1,070.78 | ₹1,075 |
| February 2023 | ₹1,070.98 | ₹1,075.20 |
| January 2023 | ₹1,030.82 | ₹1,040 |
| December 2022 | ₹1,075.43 | ₹1,085 |
| November 2022 | ₹1,039.74 | ₹1,049 |
| October 2022 | ₹1,135.14 | ₹1,145.25 |
| September 2022 | ₹1,025.22 | ₹1,034.35 |
| August 2022 | ₹977.80 | ₹986.50 |
| July 2022 | ₹896.42 | ₹904.40 |
| June 2022 | ₹837.49 | ₹844.95 |
| May 2022 | ₹730.50 | ₹737 |
| April 2022 | ₹652.19 | ₹658 |
| March 2022 | ₹617.35 | ₹622.85 |
| February 2022 | ₹606.31 | ₹615.50 |
| January 2022 | ₹597.89 | ₹606.95 |
| December 2021 | ₹615.67 | ₹625 |
| November 2021 | ₹678.67 | ₹688.95 |
| October 2021 | ₹651.97 | ₹661.85 |
| September 2021 | ₹541.69 | ₹549.90 |
| August 2021 | ₹517.66 | ₹525.50 |
| July 2021 | ₹572.82 | ₹581.50 |
| June 2021 | ₹611.68 | ₹620.95 |
| May 2021 | ₹606.76 | ₹615.95 |
| April 2021 | ₹621.53 | ₹630.95 |
| March 2021 | ₹575.33 | ₹584.05 |
| February 2021 | ₹584.30 | ₹594.60 |
| January 2021 | ₹545.66 | ₹557.10 |
| December 2020 | ₹475.97 | ₹485.95 |
| November 2020 | ₹487.78 | ₹498 |
| October 2020 | ₹445.61 | ₹454.95 |
| September 2020 | ₹460.74 | ₹470.40 |
| August 2020 | ₹422.15 | ₹431 |
| July 2020 | ₹381.01 | ₹389 |
| June 2020 | ₹367.89 | ₹375.60 |
| May 2020 | ₹329.15 | ₹336.05 |
| April 2020 | ₹319.80 | ₹326.50 |
| March 2020 | ₹295.80 | ₹302 |
| February 2020 | ₹422.64 | ₹433.10 |
| January 2020 | ₹452.65 | ₹466 |
| December 2019 | ₹452.65 | ₹466 |
| November 2019 | ₹462.51 | ₹476.15 |
| October 2019 | ₹466.05 | ₹479.80 |
| September 2019 | ₹408.60 | ₹420.65 |
| August 2019 | ₹342.30 | ₹352.40 |
| July 2019 | ₹359.40 | ₹370 |
| June 2019 | ₹415.98 | ₹428.25 |
| May 2019 | ₹466 | ₹479.75 |
| April 2019 | ₹474.75 | ₹488.75 |
| March 2019 | ₹457.46 | ₹470.95 |
| February 2019 | ₹440.95 | ₹455.25 |
| January 2019 | ₹483.42 | ₹499.10 |
| December 2018 | ₹552.09 | ₹570 |
| November 2018 | ₹540.47 | ₹558 |
| October 2018 | ₹522.07 | ₹539 |
| September 2018 | ₹544.99 | ₹564.80 |
| August 2018 | ₹549.38 | ₹569.35 |
| July 2018 | ₹498.77 | ₹516.90 |
| June 2018 | ₹535.53 | ₹555 |
| May 2018 | ₹565.44 | ₹586 |
| April 2018 | ₹644.86 | ₹668.30 |
| March 2018 | ₹597.29 | ₹619 |
| February 2018 | ₹655.82 | ₹681 |
| January 2018 | ₹671.23 | ₹697 |
| December 2017 | ₹742.98 | ₹771.50 |
| November 2017 | ₹696.75 | ₹723.50 |
| October 2017 | ₹696.03 | ₹724.80 |
| September 2017 | ₹632.84 | ₹659 |
| August 2017 | ₹581.47 | ₹605.50 |
| July 2017 | ₹558.28 | ₹581.35 |
| June 2017 | ₹526.35 | ₹548.10 |
| May 2017 | ₹515.69 | ₹537 |
| April 2017 | ₹474.39 | ₹494 |
| March 2017 | ₹413.56 | ₹430.65 |
| February 2017 | ₹410.98 | ₹429.20 |
| January 2017 | ₹369.28 | ₹385.65 |
| December 2016 | ₹343.72 | ₹358.95 |
| November 2016 | ₹362.24 | ₹378.30 |
| October 2016 | ₹391.09 | ₹409.70 |
| September 2016 | ₹350.52 | ₹367.20 |
| August 2016 | ₹311.86 | ₹326.70 |
| July 2016 | ₹278.69 | ₹291.95 |
| June 2016 | ₹296.54 | ₹310.65 |
| May 2016 | ₹271.62 | ₹284.55 |
| April 2016 | ₹305.08 | ₹319.60 |
| March 2016 | ₹308.76 | ₹323.45 |
| February 2016 | ₹255.94 | ₹269.55 |
| January 2016 | ₹277.05 | ₹292.80 |
| December 2015 | ₹273.79 | ₹289.35 |
| November 2015 | ₹290.49 | ₹307 |
| October 2015 | ₹251.65 | ₹265.95 |
| September 2015 | ₹217.63 | ₹230 |
| August 2015 | ₹212.90 | ₹225 |
| July 2015 | ₹225.20 | ₹238 |
| June 2015 | ₹231.07 | ₹244.20 |
| May 2015 | ₹224.26 | ₹237 |
| April 2015 | ₹222.38 | ₹236.10 |
| March 2015 | ₹248.18 | ₹263.50 |
| February 2015 | ₹262.69 | ₹278.90 |
| January 2015 | ₹288.84 | ₹307.45 |
| December 2014 | ₹252.44 | ₹268.70 |
| November 2014 | ₹216.17 | ₹230.10 |
| October 2014 | ₹243.32 | ₹259 |
| September 2014 | ₹214.39 | ₹228.20 |
| August 2014 | ₹175.21 | ₹186.50 |
| July 2014 | ₹138.71 | ₹147.65 |
| June 2014 | ₹151.77 | ₹161.55 |
| May 2014 | ₹122.98 | ₹130.90 |
| April 2014 | ₹89.25 | ₹95.70 |
| March 2014 | ₹90.65 | ₹97.20 |
| February 2014 | ₹80.20 | ₹86 |
| January 2014 | ₹72.23 | ₹77.45 |
| December 2013 | ₹70.64 | ₹75.75 |
| November 2013 | ₹51.20 | ₹54.90 |
| October 2013 | ₹47.38 | ₹50.80 |
| September 2013 | ₹33.87 | ₹36.80 |
| August 2013 | ₹27.80 | ₹30.20 |
| July 2013 | ₹28.44 | ₹30.90 |
| June 2013 | ₹30.28 | ₹32.90 |
| May 2013 | ₹32.68 | ₹35.50 |
| April 2013 | ₹35.59 | ₹39.25 |
| March 2013 | ₹29.33 | ₹32.35 |
| February 2013 | ₹35.04 | ₹38.65 |
| January 2013 | ₹39.32 | ₹44 |
| December 2012 | ₹37.53 | ₹42 |
| November 2012 | ₹34.89 | ₹39.05 |
| October 2012 | ₹34.40 | ₹38.50 |
| September 2012 | ₹37.98 | ₹42.50 |
| August 2012 | ₹34.45 | ₹38.55 |
| July 2012 | ₹33.82 | ₹37.85 |
| June 2012 | ₹32.62 | ₹36.50 |
| May 2012 | ₹29.70 | ₹33.95 |
| April 2012 | ₹36 | ₹41.15 |
| March 2012 | ₹35.60 | ₹40.70 |
| February 2012 | ₹40.88 | ₹47.40 |
| January 2012 | ₹44.93 | ₹52.10 |
| December 2011 | ₹45.11 | ₹52.30 |
| November 2011 | ₹51.40 | ₹59.60 |
| October 2011 | ₹59.25 | ₹68.70 |
| September 2011 | ₹52.44 | ₹60.80 |
| August 2011 | ₹47.87 | ₹55.50 |
| July 2011 | ₹42.13 | ₹49.40 |
| June 2011 | ₹45.97 | ₹53.90 |
| May 2011 | ₹46.52 | ₹54.55 |
| April 2011 | ₹47.84 | ₹56.10 |
| March 2011 | ₹51.42 | ₹60.30 |
| February 2011 | ₹43.24 | ₹50.70 |
| January 2011 | ₹46.69 | ₹54.75 |
| December 2010 | ₹59.77 | ₹70.65 |
| November 2010 | ₹69.45 | ₹82.10 |
| October 2010 | ₹62.01 | ₹73.30 |
| September 2010 | ₹62.43 | ₹73.80 |
| August 2010 | ₹59.89 | ₹141.60 |
| July 2010 | ₹58.73 | ₹138.86 |
| June 2010 | ₹50.63 | ₹120.16 |
| May 2010 | ₹44.08 | ₹104.60 |
| April 2010 | ₹40.96 | ₹97.20 |
| March 2010 | ₹34.55 | ₹82 |
| February 2010 | ₹29.60 | ₹70.26 |
| January 2010 | ₹31.10 | ₹73.80 |
| December 2009 | ₹27 | ₹64.70 |
| November 2009 | ₹24 | ₹57.50 |
| October 2009 | ₹22.48 | ₹53.86 |
| September 2009 | ₹26.53 | ₹63.56 |
| August 2009 | ₹20.28 | ₹48.60 |
| July 2009 | ₹24.36 | ₹58.36 |
| June 2009 | ₹18.78 | ₹45 |
| May 2009 | ₹18.39 | ₹44.76 |
| April 2009 | ₹13.40 | ₹32.60 |
| March 2009 | ₹9.37 | ₹22.80 |
| February 2009 | ₹8.01 | ₹19.50 |
| January 2009 | ₹6.82 | ₹16.60 |
| December 2008 | ₹9.31 | ₹22.66 |
| November 2008 | ₹9.45 | ₹23 |
| October 2008 | ₹12.08 | ₹29.40 |
| September 2008 | ₹13.63 | ₹33.16 |
| August 2008 | ₹13.40 | ₹32.60 |
| July 2008 | ₹12.64 | ₹31.40 |
| June 2008 | ₹10.62 | ₹26.40 |
| May 2008 | ₹14.65 | ₹36.40 |
| April 2008 | ₹17.29 | ₹42.96 |
| March 2008 | ₹13.99 | ₹34.76 |
| February 2008 | ₹17.71 | ₹44 |
| January 2008 | ₹15.70 | ₹39 |
| December 2007 | ₹29.04 | ₹72.16 |
| November 2007 | ₹26.22 | ₹65.16 |
| October 2007 | ₹23.38 | ₹58.10 |
| September 2007 | ₹28.28 | ₹70.26 |
| August 2007 | ₹26.46 | ₹65.76 |
| July 2007 | ₹23.40 | ₹58.30 |
| June 2007 | ₹24.48 | ₹61 |
| May 2007 | ₹26.41 | ₹65.80 |
| April 2007 | ₹26.13 | ₹65.10 |
| March 2007 | ₹23.92 | ₹59.60 |
| February 2007 | ₹24.51 | ₹61.06 |
| January 2007 | ₹29.98 | ₹74.70 |
| December 2006 | ₹35.03 | ₹87.26 |
| November 2006 | ₹39.34 | ₹98 |
| October 2006 | ₹43.83 | ₹109.20 |
| September 2006 | ₹49.84 | ₹124.96 |
| August 2006 | ₹37.40 | ₹93.76 |
| July 2006 | ₹35.50 | ₹89 |
| June 2006 | ₹38.85 | ₹98 |
| May 2006 | ₹49.54 | ₹124.96 |
| April 2006 | ₹63.46 | ₹160.10 |
| March 2006 | ₹55.84 | ₹140.86 |
| February 2006 | ₹47.67 | ₹120.26 |
| January 2006 | ₹46.44 | ₹117.16 |
| December 2005 | ₹39.82 | ₹100.46 |
| November 2005 | ₹38.48 | ₹97.06 |
| October 2005 | ₹34.59 | ₹87.26 |
| September 2005 | ₹36.52 | ₹92.90 |
| August 2005 | ₹30.42 | ₹77.40 |
| July 2005 | ₹30.17 | ₹76.76 |
| June 2005 | ₹28.30 | ₹72 |
| May 2005 | ₹28.88 | ₹74.06 |
| April 2005 | ₹26.56 | ₹68.10 |
| March 2005 | ₹26.52 | ₹68 |
| February 2005 | ₹28.26 | ₹72.46 |
| January 2005 | ₹29.83 | ₹76.50 |
| December 2004 | ₹31.80 | ₹81.56 |
| November 2004 | ₹35.70 | ₹91.56 |
| October 2004 | ₹29.35 | ₹75.26 |
| September 2004 | ₹32.33 | ₹83.66 |
| August 2004 | ₹28.99 | ₹75 |
| July 2004 | ₹24.64 | ₹63.76 |
| June 2004 | ₹26.09 | ₹67.50 |
| May 2004 | ₹26.28 | ₹68 |
| April 2004 | ₹33.66 | ₹87.10 |
| March 2004 | ₹33.05 | ₹86.20 |
| February 2004 | ₹38.38 | ₹100.10 |
| January 2004 | ₹39.90 | ₹104.06 |
| December 2003 | ₹40.72 | ₹106.20 |
| November 2003 | ₹37.58 | ₹980 |
| October 2003 | ₹33.36 | ₹870 |
| September 2003 | ₹31.53 | ₹828.20 |
| August 2003 | ₹28.17 | ₹740 |
| July 2003 | ₹22.65 | ₹595 |
| June 2003 | ₹22.84 | ₹600 |
| May 2003 | ₹19.58 | ₹521.20 |
| April 2003 | ₹15.78 | ₹420 |
| March 2003 | ₹15.45 | ₹411.40 |
| February 2003 | ₹19.25 | ₹512.60 |
| January 2003 | ₹19.08 | ₹508 |
| December 2002 | ₹19.10 | ₹508.60 |
| November 2002 | ₹17.69 | ₹471 |
| October 2002 | ₹14.54 | ₹387 |
| September 2002 | ₹15.32 | ₹413 |
| August 2002 | ₹15.54 | ₹419 |
| July 2002 | ₹15.18 | ₹409.20 |
| June 2002 | ₹18.95 | ₹511 |
| May 2002 | ₹15.17 | ₹409 |
| April 2002 | ₹17.14 | ₹462 |
| March 2002 | ₹14.10 | ₹380 |
| February 2002 | ₹12.61 | ₹340 |
| January 2002 | ₹4.67 | ₹270 |
| December 2001 | ₹2.82 | ₹162.80 |
| November 2001 | ₹2.85 | ₹165 |
| October 2001 | ₹2.05 | ₹118.80 |
| September 2001 | ₹1.38 | ₹80 |
| August 2001 | ₹1.62 | ₹93.80 |
| July 2001 | ₹1.57 | ₹90.60 |
| June 2001 | ₹1.61 | ₹93 |
| May 2001 | ₹1.77 | ₹102.60 |
| April 2001 | ₹1.62 | ₹93.60 |
| March 2001 | ₹2.39 | ₹138.20 |
| February 2001 | ₹3.56 | ₹205.60 |
| January 2001 | ₹3.02 | ₹174.60 |
| December 2000 | ₹2.52 | ₹146 |
| November 2000 | ₹3.01 | ₹174 |
| October 2000 | ₹2.88 | ₹164.60 |
| September 2000 | ₹3 | ₹171.60 |
| August 2000 | ₹3.67 | ₹210 |
TVSMOTOR.NS
Price: ₹2,099.95
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.37%
Payout Ratio: 23.26%
Payout Ratio Range:
Dividend Per Share: 8.00 INR
Earnings Per Share: 34.45 INR
P/E Ratio: 59.98
Exchange: NSI
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Market Capitalization: 949.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 13.49%
DGR5: 9.31%
DGR10: 20.65%
DGR20: 30.00%