TVS Electronics Ltd

TVEL
🏛️ india →
626.20
Last Update: 2025-10-01
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
2021-12-31 172.05 178.20 172.05 175.80 0.1M
2021-12-30 173.50 175.00 171.80 172.40 0.0M
2021-12-29 174.70 178.50 171.30 172.45 0.1M
2021-12-28 171.95 180.00 171.95 173.90 0.1M
2021-12-27 172.90 172.90 168.20 170.50 0.0M
2021-12-24 173.65 176.40 170.50 171.35 0.0M
2021-12-23 176.00 178.85 172.80 174.50 0.1M
2021-12-22 171.00 173.70 170.00 172.25 0.0M
2021-12-21 171.00 174.50 168.05 169.30 0.1M
2021-12-20 180.30 180.30 165.05 168.65 0.1M
2021-12-17 188.20 190.45 177.35 179.80 0.1M
2021-12-16 199.80 203.00 185.95 189.00 0.3M
2021-12-15 179.25 195.90 176.80 195.90 0.5M
2021-12-14 181.00 182.65 177.20 178.10 0.0M
2021-12-13 180.00 185.50 178.10 181.60 0.1M
2021-12-10 185.00 185.00 179.15 181.55 0.1M
2021-12-09 176.80 187.90 171.00 184.90 0.2M
2021-12-08 171.40 177.80 169.55 174.80 0.1M
2021-12-07 171.95 173.80 165.65 167.30 0.1M
2021-12-06 175.80 175.80 168.60 169.75 0.0M
2021-12-03 172.00 176.45 169.15 174.30 0.1M
2021-12-02 160.05 168.05 159.30 168.05 0.0M
2021-12-01 164.80 164.80 158.95 160.05 0.0M
2021-11-30 161.70 168.00 161.40 161.85 0.0M
2021-11-29 167.00 168.00 159.15 160.25 0.1M
2021-11-26 175.00 176.40 166.25 167.50 0.0M
2021-11-25 176.00 177.00 173.10 175.00 0.0M
2021-11-24 173.95 180.40 173.10 175.55 0.1M
2021-11-23 173.15 175.85 170.90 173.35 0.0M
2021-11-22 185.90 185.90 174.60 174.95 0.0M
2021-11-18 181.75 185.35 175.90 183.75 0.1M
2021-11-17 172.05 182.60 172.05 181.75 0.1M
2021-11-16 179.00 179.00 173.35 173.95 0.0M
2021-11-15 183.90 183.90 172.25 176.50 0.1M
2021-11-12 180.00 181.10 173.00 175.15 0.0M
2021-11-11 188.40 188.40 178.10 178.70 0.1M
2021-11-10 177.00 184.80 173.15 184.80 0.2M
2021-11-09 171.20 180.45 171.20 176.00 0.1M
2021-11-08 176.00 178.90 170.10 172.65 0.1M
2021-11-04 173.90 177.90 172.65 176.20 0.1M
2021-11-03 175.00 175.00 168.35 171.20 0.1M
2021-11-02 164.10 170.60 162.85 170.60 0.1M
2021-11-01 159.25 162.90 156.05 162.50 0.0M
2021-10-29 160.00 160.00 155.15 157.70 0.0M
2021-10-28 163.50 163.50 158.95 160.00 0.0M
2021-10-27 161.65 166.40 161.65 162.65 0.0M
2021-10-26 162.90 163.85 160.00 161.65 0.0M
2021-10-25 163.90 164.65 158.20 161.95 0.0M
2021-10-22 166.55 167.00 159.75 162.30 0.0M
2021-10-21 163.30 165.90 162.00 164.30 0.0M
2021-10-20 170.95 171.25 161.60 162.35 0.1M
2021-10-19 176.00 177.45 168.95 170.10 0.1M
2021-10-18 170.10 177.95 170.00 175.15 0.2M
2021-10-14 169.95 170.60 168.05 169.50 0.0M
2021-10-13 170.35 170.90 168.35 169.40 0.0M
2021-10-12 170.25 171.50 169.00 169.45 0.0M
2021-10-11 168.00 171.00 168.00 169.60 0.0M
2021-10-08 171.00 171.50 168.65 169.30 0.0M
2021-10-07 172.80 172.85 167.70 169.05 0.0M
2021-10-06 168.85 172.80 168.30 170.95 0.1M
2021-10-05 169.00 170.50 167.00 168.20 0.0M
2021-10-04 168.00 173.00 166.10 167.90 0.1M
2021-10-01 167.00 167.00 164.10 165.20 0.0M
2021-09-30 167.00 169.40 164.00 165.90 0.0M
2021-09-29 166.30 170.60 160.25 166.55 0.0M
2021-09-28 168.35 170.75 166.00 167.85 0.0M
2021-09-27 170.00 171.80 166.05 168.35 0.0M
2021-09-24 168.00 172.00 168.00 169.50 0.0M
2021-09-23 171.00 173.15 168.50 168.80 0.0M
2021-09-22 173.30 173.95 168.15 170.20 0.0M
2021-09-21 167.00 174.00 163.25 171.20 0.0M
2021-09-20 170.00 172.85 166.00 167.40 0.0M
2021-09-17 179.00 181.70 172.05 173.00 0.0M
2021-09-16 184.95 184.95 176.65 178.10 0.1M
2021-09-15 181.40 186.90 180.55 181.80 0.2M
2021-09-14 174.85 178.00 174.65 178.00 0.1M
2021-09-13 173.40 174.00 168.95 169.55 0.0M
2021-09-09 169.00 173.75 169.00 171.90 0.0M
2021-09-08 171.45 172.50 167.55 171.20 0.0M
2021-09-07 173.35 173.35 168.05 168.50 0.0M
2021-09-06 171.00 174.40 170.05 171.35 0.0M
2021-09-03 174.85 175.45 168.25 170.40 0.1M
2021-09-02 168.00 174.15 166.30 173.75 0.1M
2021-09-01 168.95 168.95 165.20 165.90 0.0M
2021-08-31 166.85 168.00 165.00 166.55 0.0M
2021-08-30 164.35 167.40 162.95 165.30 0.0M
2021-08-27 163.70 164.65 161.75 163.40 0.0M
2021-08-26 164.35 164.90 160.85 161.80 0.0M
2021-08-25 163.05 167.30 160.00 164.35 0.0M
2021-08-24 161.80 161.80 155.75 159.95 0.1M
2021-08-23 169.75 172.45 159.75 159.75 0.0M
2021-08-20 170.90 173.05 167.00 168.15 0.0M
2021-08-18 171.00 174.00 170.05 171.00 0.0M
2021-08-17 176.00 181.00 169.55 171.20 0.1M
2021-08-16 180.15 183.90 177.30 177.85 0.1M
2021-08-13 184.25 190.90 180.05 186.60 0.1M
2021-08-12 177.00 184.05 175.55 184.05 0.1M
2021-08-11 182.00 185.00 171.00 175.30 0.1M
2021-08-10 190.75 192.00 179.50 179.75 0.1M
2021-08-09 192.85 194.55 187.00 188.90 0.1M
2021-08-06 189.90 191.75 185.60 187.50 0.1M
2021-08-05 187.00 187.00 174.90 184.50 0.1M
2021-08-04 195.50 197.50 184.10 184.10 0.1M
2021-08-03 193.20 199.60 192.00 193.75 0.1M
2021-08-02 196.00 198.20 189.40 194.05 0.1M
2021-07-30 198.60 198.60 194.05 196.10 0.3M
2021-07-29 178.70 189.15 178.70 189.15 0.0M
2021-07-28 185.00 185.00 179.00 180.15 0.0M
2021-07-27 182.35 187.00 182.35 183.15 0.1M
2021-07-26 184.55 189.25 182.10 183.80 0.1M
2021-07-23 192.85 192.85 183.00 184.45 0.0M
2021-07-22 193.00 195.70 188.00 190.15 0.1M
2021-07-20 195.00 195.95 187.00 189.55 0.0M
2021-07-19 195.90 199.00 193.00 193.95 0.0M
2021-07-16 199.00 202.90 195.65 196.85 0.1M
2021-07-15 199.00 199.00 193.00 195.90 0.0M
2021-07-14 199.00 202.00 194.55 195.65 0.1M
2021-07-13 200.10 203.55 195.00 195.70 0.1M
2021-07-12 205.95 207.95 198.00 199.85 0.1M
2021-07-09 208.80 212.65 204.00 205.10 0.3M
2021-07-08 216.95 217.00 203.00 206.15 0.5M
2021-07-07 194.20 213.40 190.20 213.40 0.8M
2021-07-06 196.95 204.80 192.00 194.00 0.8M
2021-07-05 180.00 189.20 178.05 189.20 0.4M
2021-07-02 164.95 174.90 163.75 172.00 0.2M
2021-07-01 166.85 168.00 163.10 163.90 0.0M
2021-06-30 162.80 173.05 162.00 165.20 0.2M
2021-06-29 164.55 165.00 159.95 161.00 0.0M
2021-06-28 165.00 167.00 162.00 163.10 0.0M
2021-06-25 161.25 165.65 161.25 163.70 0.1M
2021-06-24 164.40 166.50 159.25 163.40 0.1M
2021-06-23 169.30 171.00 162.00 163.10 0.2M
2021-06-22 161.85 174.45 158.80 167.70 0.6M
2021-06-21 152.40 161.90 152.40 158.60 0.1M
2021-06-18 162.50 164.65 153.75 158.05 0.1M
2021-06-17 161.95 165.55 160.10 161.40 0.0M
2021-06-16 163.00 165.80 162.00 162.40 0.0M
2021-06-15 166.85 169.15 163.50 164.85 0.1M
2021-06-14 167.50 170.45 155.30 166.85 0.2M
2021-06-11 167.40 174.50 165.50 166.20 0.3M
2021-06-10 166.00 170.75 161.30 164.85 0.3M
2021-06-09 172.00 174.95 162.00 164.40 0.4M
2021-06-08 151.90 165.70 149.40 165.70 0.4M
2021-06-07 152.00 153.95 149.15 150.65 0.1M
2021-06-04 156.10 156.65 150.55 151.25 0.1M
2021-06-03 150.25 157.75 150.25 155.70 0.2M
2021-06-02 143.10 150.25 141.05 150.25 0.1M
2021-06-01 148.45 148.75 142.00 143.10 0.0M
2021-05-31 148.80 150.80 146.05 147.05 0.1M
2021-05-28 148.75 153.00 147.05 148.80 0.1M
2021-05-27 152.45 152.50 145.55 146.45 0.1M
2021-05-26 155.00 158.50 149.30 150.50 0.1M
2021-05-25 161.40 161.40 151.00 154.20 0.4M
2021-05-24 153.75 153.75 153.75 153.75 0.0M
2021-05-21 150.90 152.00 145.10 146.45 0.1M
2021-05-20 144.70 151.00 142.50 147.65 0.1M
2021-05-19 144.60 148.40 141.10 144.40 0.1M
2021-05-18 134.65 141.35 133.95 141.35 0.1M
2021-05-17 135.85 135.85 132.95 134.65 0.0M
2021-05-14 136.00 136.00 132.40 133.30 0.0M
2021-05-12 136.60 136.60 133.55 134.45 0.0M
2021-05-11 133.00 137.50 132.10 134.45 0.0M
2021-05-10 136.80 136.80 132.65 134.00 0.0M
2021-05-07 136.00 137.65 133.60 134.10 0.0M
2021-05-06 137.90 137.90 133.20 133.90 0.0M
2021-05-05 135.45 138.65 134.10 135.55 0.0M
2021-05-04 132.00 137.70 130.00 133.70 0.1M
2021-05-03 137.70 137.70 130.10 131.15 0.0M
2021-04-30 138.00 140.45 135.00 135.65 0.0M
2021-04-29 143.75 143.75 133.25 140.20 0.1M
2021-04-28 132.90 136.95 132.90 136.95 0.1M
2021-04-27 128.60 133.75 126.25 130.45 0.0M
2021-04-26 125.00 128.75 122.30 127.75 0.0M
2021-04-23 120.40 125.80 120.40 122.65 0.0M
2021-04-22 123.00 125.90 118.00 122.25 0.0M
2021-04-20 127.75 127.75 122.50 122.95 0.0M
2021-04-19 124.00 129.95 121.85 124.30 0.0M
2021-04-16 126.40 129.25 125.00 128.25 0.0M
2021-04-15 128.70 128.70 123.40 126.40 0.0M
2021-04-13 130.45 131.75 123.55 128.05 0.0M
2021-04-12 136.00 136.75 130.05 130.05 0.0M
2021-04-09 137.00 139.40 135.10 136.85 0.0M
2021-04-08 137.55 142.00 137.00 137.65 0.0M
2021-04-07 140.00 141.00 135.25 137.55 0.0M
2021-04-06 137.25 143.45 137.00 139.15 0.0M
2021-04-05 137.95 138.80 132.10 137.00 0.0M
2021-04-01 132.30 134.15 128.00 134.15 0.0M
2021-03-31 127.90 131.60 125.25 127.80 0.0M
2021-03-30 125.60 129.90 125.60 127.25 0.0M
2021-03-26 127.00 130.80 126.40 128.90 0.0M
2021-03-25 130.40 132.00 125.00 126.35 0.0M
2021-03-24 132.85 132.85 130.00 130.40 0.0M
2021-03-23 133.85 136.65 131.65 132.40 0.0M
2021-03-22 135.00 141.00 132.10 133.85 0.0M
2021-03-19 135.05 143.00 130.05 137.30 0.0M
2021-03-18 142.95 144.00 134.00 136.75 0.0M
2021-03-17 140.05 147.00 139.05 139.95 0.0M
2021-03-16 142.50 143.80 138.95 141.85 0.0M
2021-03-15 150.00 150.00 140.40 140.40 0.0M
2021-03-12 154.90 156.00 145.00 147.75 0.0M
2021-03-10 157.00 159.30 150.10 151.95 0.1M
2021-03-09 160.90 163.40 152.50 155.65 0.1M
2021-03-08 165.85 166.40 158.65 159.45 0.1M
2021-03-05 168.60 171.95 161.25 162.40 0.1M
2021-03-04 167.00 175.60 166.05 166.85 0.2M
2021-03-03 169.05 176.50 166.00 170.45 0.3M
2021-03-02 192.25 192.25 173.95 173.95 0.9M
2021-03-01 183.10 183.10 183.10 183.10 0.1M
2021-02-26 161.80 174.40 161.00 174.40 1.1M
2021-02-25 155.00 158.55 153.30 158.55 0.2M
2021-02-24 137.25 144.15 135.55 144.15 0.4M
2021-02-23 131.30 133.70 130.15 131.05 0.0M
2021-02-22 135.00 137.50 130.00 131.30 0.2M
2021-02-19 129.60 135.00 129.05 130.25 0.1M
2021-02-18 131.45 134.25 130.35 131.25 0.1M
2021-02-17 129.55 136.30 127.30 131.50 0.1M
2021-02-16 133.80 134.55 128.15 129.65 0.1M
2021-02-15 137.80 138.00 130.00 132.75 0.2M
2021-02-12 132.25 134.65 127.40 128.10 0.2M
2021-02-11 122.80 132.80 121.35 132.25 0.3M
2021-02-10 123.50 123.65 119.90 120.75 0.0M
2021-02-09 124.60 126.15 121.00 121.95 0.0M
2021-02-08 124.80 129.00 124.00 124.60 0.0M
2021-02-05 127.00 128.80 121.15 123.45 0.1M
2021-02-04 119.00 124.15 118.55 124.15 0.0M
2021-02-03 122.25 122.25 118.00 118.25 0.0M
2021-02-02 120.95 123.80 118.00 120.75 0.0M
2021-02-01 116.70 120.40 112.00 119.85 0.0M
2021-01-29 112.90 115.60 110.00 114.70 0.0M
2021-01-28 109.20 112.00 109.00 110.60 0.0M
2021-01-27 119.90 119.90 114.40 114.40 0.0M
2021-01-25 124.55 126.40 118.35 120.40 0.0M
2021-01-22 126.20 127.00 124.00 124.55 0.0M
2021-01-21 127.00 128.90 126.00 126.20 0.0M
2021-01-20 126.10 129.55 126.10 126.50 0.0M
2021-01-19 129.70 131.00 125.50 128.25 0.0M
2021-01-18 127.50 129.90 125.00 128.15 0.0M
2021-01-15 125.65 128.40 125.00 125.70 0.0M
2021-01-14 125.30 129.25 125.30 127.50 0.0M
2021-01-13 127.60 131.00 127.10 129.00 0.0M
2021-01-12 130.10 134.00 127.00 129.50 0.0M
2021-01-11 136.00 137.90 127.75 130.10 0.0M
2021-01-08 129.50 135.45 126.50 134.45 0.1M
2021-01-07 130.90 130.95 128.00 129.00 0.0M
2021-01-06 131.85 132.00 128.00 129.50 0.0M
2021-01-05 127.55 133.90 125.00 131.85 0.0M
2021-01-04 127.95 129.60 126.90 127.55 0.0M
2021-01-01 129.60 129.60 124.10 127.60 0.0M