TVS Motor Company

TVSM
🏛️ india →
3,442.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 620.00 630.50 616.90 627.05 0.1M
2021-12-30 629.40 629.40 613.00 615.80 0.0M
2021-12-29 614.25 624.60 602.60 622.40 0.0M
2021-12-28 612.25 614.85 606.90 610.55 0.0M
2021-12-27 621.90 621.90 600.35 605.55 0.0M
2021-12-24 622.45 623.75 606.15 610.40 0.1M
2021-12-23 618.50 623.70 616.25 620.35 0.0M
2021-12-22 620.00 624.20 613.55 617.55 0.0M
2021-12-21 606.05 619.00 606.05 614.70 0.0M
2021-12-20 600.75 613.75 589.65 606.75 0.1M
2021-12-17 634.00 634.40 611.00 615.90 0.1M
2021-12-16 684.00 684.00 633.00 636.55 0.2M
2021-12-15 664.00 708.50 662.40 673.10 0.6M
2021-12-14 670.00 675.30 658.10 660.25 0.1M
2021-12-13 687.30 690.55 673.85 676.20 0.0M
2021-12-10 685.00 690.75 678.25 682.00 0.0M
2021-12-09 682.00 685.75 674.35 684.40 0.0M
2021-12-08 676.40 684.20 664.10 682.70 0.0M
2021-12-07 670.00 674.40 663.40 666.05 0.0M
2021-12-06 672.10 673.20 658.85 661.75 0.0M
2021-12-03 673.25 685.00 669.10 672.10 0.0M
2021-12-02 678.45 682.80 669.20 680.60 0.0M
2021-12-01 688.00 697.35 675.60 678.45 0.1M
2021-11-30 689.00 694.75 674.30 687.60 0.1M
2021-11-29 651.00 694.65 651.00 684.15 0.1M
2021-11-26 695.00 697.75 675.00 677.05 0.1M
2021-11-25 703.00 713.00 699.55 702.50 0.2M
2021-11-24 730.00 732.75 699.95 701.65 0.1M
2021-11-23 697.00 720.10 695.80 712.20 0.1M
2021-11-22 720.35 731.15 704.90 709.95 0.1M
2021-11-18 743.30 743.30 719.55 723.55 0.2M
2021-11-17 737.40 749.00 736.80 740.00 0.1M
2021-11-16 737.00 750.45 733.90 737.40 0.3M
2021-11-15 729.50 744.00 729.50 736.05 0.1M
2021-11-12 753.85 753.85 718.85 729.30 0.2M
2021-11-11 753.30 765.80 742.60 747.15 0.1M
2021-11-10 726.35 756.35 721.50 753.30 0.2M
2021-11-09 755.00 793.45 726.80 731.45 0.9M
2021-11-08 709.00 719.10 706.10 712.20 0.1M
2021-11-04 707.10 715.35 704.60 708.70 0.0M
2021-11-03 699.00 715.00 696.50 706.65 0.2M
2021-11-02 680.00 706.70 679.60 698.05 0.2M
2021-11-01 664.90 678.55 655.25 670.30 0.2M
2021-10-29 651.90 681.20 638.90 665.95 0.3M
2021-10-28 628.00 656.60 623.55 651.90 0.2M
2021-10-27 623.60 628.70 620.60 625.20 0.1M
2021-10-26 600.00 629.00 600.00 626.15 0.1M
2021-10-25 620.00 620.40 592.50 599.05 0.2M
2021-10-22 611.90 632.85 599.20 620.00 0.6M
2021-10-21 585.00 588.40 566.20 576.55 0.1M
2021-10-20 583.00 590.30 571.50 579.10 0.1M
2021-10-19 590.30 599.00 577.10 583.00 0.2M
2021-10-18 590.75 590.75 574.00 586.80 0.1M
2021-10-14 583.10 588.65 571.25 583.50 0.1M
2021-10-13 576.50 586.25 574.00 576.95 0.1M
2021-10-12 559.85 579.95 559.30 573.65 0.3M
2021-10-11 559.65 566.85 557.00 559.10 0.1M
2021-10-08 565.00 568.00 555.00 559.65 0.1M
2021-10-07 547.00 563.20 541.75 557.90 0.3M
2021-10-06 564.00 566.05 541.00 545.30 0.1M
2021-10-05 560.85 568.55 554.25 561.80 0.1M
2021-10-04 571.55 574.85 557.70 560.85 0.2M
2021-10-01 549.55 569.00 544.60 565.10 0.2M
2021-09-30 549.00 558.50 548.40 549.55 0.1M
2021-09-29 546.35 557.00 543.55 551.30 0.2M
2021-09-28 556.15 562.00 544.15 555.65 0.1M
2021-09-27 536.70 556.55 536.70 555.10 0.1M
2021-09-24 543.20 543.20 533.15 536.40 0.1M
2021-09-23 539.20 544.50 538.00 541.05 0.0M
2021-09-22 538.40 540.95 531.00 539.85 0.1M
2021-09-21 546.70 546.70 520.00 534.05 0.5M
2021-09-20 546.75 549.65 535.85 546.70 0.2M
2021-09-17 550.00 560.65 541.90 546.75 0.2M
2021-09-16 548.80 552.35 544.00 545.05 0.0M
2021-09-15 552.00 554.45 545.00 547.75 0.1M
2021-09-14 547.00 550.80 544.75 550.00 0.1M
2021-09-13 543.55 546.70 538.75 545.55 0.1M
2021-09-09 546.95 549.95 538.70 545.95 0.2M
2021-09-08 560.00 560.00 543.95 546.90 0.2M
2021-09-07 551.20 557.85 541.90 553.85 0.1M
2021-09-06 549.55 549.70 539.90 546.10 0.1M
2021-09-03 530.10 545.40 530.00 540.25 0.1M
2021-09-02 533.90 533.90 525.60 530.10 0.1M
2021-09-01 527.30 533.75 523.60 529.85 0.1M
2021-08-31 536.00 539.00 518.25 525.10 0.3M
2021-08-30 511.00 522.45 508.00 519.85 0.1M
2021-08-27 511.95 513.30 506.55 510.95 0.1M
2021-08-26 522.00 522.00 506.75 509.20 0.1M
2021-08-25 510.00 524.55 509.60 519.75 0.2M
2021-08-24 501.35 510.05 495.00 508.10 0.1M
2021-08-23 510.65 515.00 500.05 501.15 0.1M
2021-08-20 525.00 525.00 509.15 510.65 0.1M
2021-08-18 533.00 533.00 521.00 524.80 0.0M
2021-08-17 541.00 541.00 525.00 529.65 0.1M
2021-08-16 553.00 553.00 503.95 538.30 0.3M
2021-08-13 553.00 556.60 547.95 553.45 0.1M
2021-08-12 561.15 566.25 551.00 551.85 0.2M
2021-08-11 555.00 563.00 544.30 561.15 0.1M
2021-08-10 569.70 570.60 551.65 555.85 0.0M
2021-08-09 570.00 575.25 562.35 565.65 0.1M
2021-08-06 571.20 578.65 568.60 570.00 0.1M
2021-08-05 568.35 570.40 564.10 567.65 0.0M
2021-08-04 576.00 579.75 566.85 568.20 0.1M
2021-08-03 572.00 573.75 566.40 571.90 0.1M
2021-08-02 585.00 586.60 570.05 571.85 0.1M
2021-07-30 564.90 604.65 564.85 579.20 0.3M
2021-07-29 577.00 581.00 558.90 561.50 0.1M
2021-07-28 583.00 583.00 571.70 575.80 0.1M
2021-07-27 582.00 595.50 579.75 581.15 0.1M
2021-07-26 583.00 588.30 581.25 584.85 0.0M
2021-07-23 582.75 585.10 574.65 582.35 0.1M
2021-07-22 583.60 588.95 578.00 581.30 0.1M
2021-07-20 597.00 603.20 582.00 583.60 0.1M
2021-07-19 611.00 611.00 593.10 601.40 0.1M
2021-07-16 614.20 615.40 607.60 611.80 0.0M
2021-07-15 616.85 616.85 606.60 609.30 0.2M
2021-07-14 613.90 613.90 606.00 612.60 0.2M
2021-07-13 604.00 610.60 599.95 609.90 0.1M
2021-07-12 601.00 607.80 599.30 601.40 0.1M
2021-07-09 598.80 602.95 593.45 599.30 0.3M
2021-07-08 605.90 611.00 596.40 598.80 0.1M
2021-07-07 609.00 612.00 601.85 604.15 0.0M
2021-07-06 612.60 618.80 606.75 608.20 0.1M
2021-07-05 615.00 616.95 609.15 611.80 0.3M
2021-07-02 627.00 628.35 608.95 612.10 0.2M
2021-07-01 626.00 636.65 621.45 624.25 0.3M
2021-06-30 615.20 622.00 612.70 620.25 0.3M
2021-06-29 621.20 623.95 611.25 612.45 0.0M
2021-06-28 628.00 630.25 618.95 621.50 0.0M
2021-06-25 613.90 626.80 613.90 622.40 0.0M
2021-06-24 622.00 622.00 610.50 613.90 0.1M
2021-06-23 624.00 627.65 617.80 619.60 0.2M
2021-06-22 623.00 627.90 615.50 617.15 0.2M
2021-06-21 609.00 623.75 601.35 616.75 0.1M
2021-06-18 613.80 615.00 593.00 609.80 0.1M
2021-06-17 621.00 622.10 605.50 611.05 0.1M
2021-06-16 629.55 632.50 620.45 622.05 0.0M
2021-06-15 635.30 635.30 626.50 629.45 0.0M
2021-06-14 638.00 638.70 616.90 629.25 0.1M
2021-06-11 641.50 642.95 632.30 636.50 0.0M
2021-06-10 639.00 641.65 633.45 637.70 0.0M
2021-06-09 649.90 650.80 628.90 634.25 0.1M
2021-06-08 649.90 652.00 636.60 647.20 0.1M
2021-06-07 640.00 662.90 630.85 648.65 0.4M
2021-06-04 622.20 630.85 620.30 623.40 0.1M
2021-06-03 620.00 627.75 615.40 624.95 0.1M
2021-06-02 608.05 619.50 607.25 616.20 0.1M
2021-06-01 618.10 627.60 609.40 612.35 0.2M
2021-05-31 627.00 628.50 613.65 615.05 0.1M
2021-05-28 650.30 654.50 615.70 619.40 0.2M
2021-05-27 655.50 665.70 644.60 650.30 0.2M
2021-05-26 633.15 659.85 631.00 652.00 0.2M
2021-05-25 635.00 641.50 623.45 634.10 0.2M
2021-05-24 625.15 636.50 618.75 620.70 0.2M
2021-05-21 628.05 635.45 623.45 625.05 0.1M
2021-05-20 636.95 644.00 626.50 627.45 0.1M
2021-05-19 639.00 650.00 630.00 637.95 0.1M
2021-05-18 625.70 645.00 619.05 640.10 0.1M
2021-05-17 605.00 630.90 595.70 617.10 0.2M
2021-05-14 615.50 619.85 599.45 603.15 0.1M
2021-05-12 627.00 627.45 611.20 614.25 0.0M
2021-05-11 611.00 629.65 606.40 624.70 0.1M
2021-05-10 624.00 624.00 610.35 611.75 0.1M
2021-05-07 630.00 630.90 613.70 618.00 0.1M
2021-05-06 606.35 630.10 604.80 626.15 0.2M
2021-05-05 608.00 617.85 602.40 604.05 0.1M
2021-05-04 620.20 623.35 606.90 608.55 0.1M
2021-05-03 616.50 637.00 614.00 616.40 0.2M
2021-04-30 625.00 639.90 622.25 630.95 0.1M
2021-04-29 653.00 653.00 630.00 633.50 0.3M
2021-04-28 604.00 661.10 598.70 645.90 1.3M
2021-04-27 546.65 571.00 546.65 566.30 0.1M
2021-04-26 533.45 554.95 532.65 552.85 0.1M
2021-04-23 532.90 537.50 528.05 533.55 0.0M
2021-04-22 533.00 536.05 523.90 533.70 0.0M
2021-04-20 540.00 547.20 532.90 536.55 0.0M
2021-04-19 544.80 544.80 528.70 537.35 0.0M
2021-04-16 542.00 559.45 540.00 550.35 0.1M
2021-04-15 545.00 552.00 532.80 542.35 0.0M
2021-04-13 540.30 549.35 534.55 547.95 0.1M
2021-04-12 553.05 558.25 532.80 540.15 0.1M
2021-04-09 562.70 570.95 558.35 568.00 0.1M
2021-04-08 578.00 578.00 562.60 564.25 0.0M
2021-04-07 570.55 578.65 567.20 569.45 0.0M
2021-04-06 586.15 590.10 568.00 570.25 0.0M
2021-04-05 586.35 595.00 568.50 584.20 0.1M
2021-04-01 590.50 592.45 582.75 589.10 0.1M
2021-03-31 575.30 588.90 572.65 585.10 0.1M
2021-03-30 573.10 581.00 563.75 574.90 0.1M
2021-03-26 560.00 573.20 551.00 570.90 0.1M
2021-03-25 562.40 568.00 541.15 558.35 0.1M
2021-03-24 578.00 579.50 562.60 566.75 0.0M
2021-03-23 580.75 586.00 575.85 578.80 0.0M
2021-03-22 584.00 590.15 576.00 580.75 0.3M
2021-03-19 556.70 590.20 556.70 584.05 0.1M
2021-03-18 578.15 586.75 564.75 570.75 0.0M
2021-03-17 588.15 593.20 573.20 575.70 0.1M
2021-03-16 595.05 598.05 586.75 594.65 0.1M
2021-03-15 586.20 593.50 580.80 592.35 0.1M
2021-03-12 608.95 608.95 580.95 584.60 0.1M
2021-03-10 604.60 617.35 600.00 603.25 0.1M
2021-03-09 605.05 609.85 594.95 597.70 0.1M
2021-03-08 623.00 625.65 599.20 601.30 0.4M
2021-03-05 615.90 628.40 613.20 619.15 0.1M
2021-03-04 624.00 634.55 616.20 618.30 0.1M
2021-03-03 635.90 635.90 623.30 626.55 0.1M
2021-03-02 618.05 634.40 609.00 632.25 0.2M
2021-03-01 610.00 620.70 595.45 616.70 0.2M
2021-02-26 585.15 597.60 585.15 595.05 0.1M
2021-02-25 602.00 609.45 593.10 596.75 0.1M
2021-02-24 602.15 610.00 537.10 600.25 0.3M
2021-02-23 588.00 601.00 584.90 596.75 0.1M
2021-02-22 603.15 605.80 581.00 586.90 0.1M
2021-02-19 614.00 618.00 599.00 606.30 0.0M
2021-02-18 623.00 623.00 609.60 611.95 0.0M
2021-02-17 630.70 630.70 616.30 619.00 0.0M
2021-02-16 635.95 641.75 623.45 628.80 0.1M
2021-02-15 638.10 642.20 628.35 630.75 0.0M
2021-02-12 639.90 649.40 632.75 636.00 0.1M
2021-02-11 652.00 655.65 636.50 639.85 0.0M
2021-02-10 647.80 655.00 639.00 652.50 0.1M
2021-02-09 645.00 659.80 641.00 650.05 0.1M
2021-02-08 636.00 644.45 631.35 640.15 0.1M
2021-02-05 650.00 654.00 622.20 628.20 0.2M
2021-02-04 644.00 657.85 638.00 653.20 0.2M
2021-02-03 629.90 649.70 612.60 644.75 0.3M
2021-02-02 583.90 626.00 582.70 621.05 0.5M
2021-02-01 560.20 587.00 553.10 577.50 0.5M
2021-01-29 554.00 589.00 552.60 560.20 1.1M
2021-01-28 528.00 534.50 520.00 528.65 0.1M
2021-01-27 542.90 555.00 526.30 531.55 0.6M
2021-01-25 530.00 548.00 519.20 542.75 0.3M
2021-01-22 515.80 535.00 512.00 522.30 0.3M
2021-01-21 516.90 517.60 504.60 508.60 0.0M
2021-01-20 520.00 522.00 507.55 509.20 0.1M
2021-01-19 506.75 514.30 500.30 512.60 0.0M
2021-01-18 508.15 508.15 488.90 499.60 0.0M
2021-01-15 512.40 515.00 498.20 507.10 0.1M
2021-01-14 514.60 519.20 503.80 513.25 0.1M
2021-01-13 525.00 526.45 506.95 511.05 0.2M
2021-01-12 522.00 533.80 516.70 518.35 0.1M
2021-01-11 513.00 527.10 508.00 521.70 0.1M
2021-01-08 505.00 517.00 500.50 513.30 0.2M
2021-01-07 492.00 506.00 490.55 499.90 0.5M
2021-01-06 493.00 495.60 481.70 487.90 0.1M
2021-01-05 494.50 496.45 488.05 491.70 0.1M
2021-01-04 497.00 499.05 487.80 495.65 0.1M
2021-01-01 486.75 492.00 486.70 490.70 0.0M