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
2022-12-30 287.20 292.65 287.20 288.85 0.0M
2022-12-29 292.70 294.20 285.20 287.35 0.1M
2022-12-28 276.25 298.90 274.05 293.55 0.4M
2022-12-27 273.30 280.40 271.35 274.75 0.0M
2022-12-26 259.65 273.30 254.95 271.65 0.1M
2022-12-23 277.40 277.40 251.00 255.80 0.1M
2022-12-22 283.20 287.25 268.75 276.30 0.1M
2022-12-21 292.90 295.60 277.70 281.95 0.1M
2022-12-20 302.65 303.45 285.55 290.65 0.1M
2022-12-19 302.70 308.00 297.00 300.55 0.1M
2022-12-16 312.50 317.35 296.10 299.45 0.3M
2022-12-15 291.95 314.00 291.85 311.35 0.7M
2022-12-14 291.35 298.15 290.05 293.00 0.1M
2022-12-13 291.30 293.85 288.75 290.10 0.0M
2022-12-12 286.00 295.00 283.15 291.60 0.1M
2022-12-09 297.00 304.40 284.00 285.85 0.1M
2022-12-08 294.70 299.00 293.30 294.85 0.1M
2022-12-07 284.55 299.95 284.55 292.65 0.2M
2022-12-06 282.05 292.25 282.05 287.15 0.0M
2022-12-05 287.40 294.90 285.00 285.90 0.1M
2022-12-02 290.40 300.00 283.65 285.45 0.1M
2022-12-01 290.70 291.90 284.40 288.80 0.0M
2022-11-30 277.20 291.55 277.20 288.20 0.1M
2022-11-29 284.40 284.40 279.10 281.40 0.0M
2022-11-28 283.95 289.40 281.35 282.25 0.1M
2022-11-25 285.10 286.75 282.20 283.40 0.0M
2022-11-24 279.95 289.50 279.25 282.85 0.1M
2022-11-23 274.70 283.90 272.05 278.25 0.1M
2022-11-22 265.10 276.80 265.10 272.30 0.0M
2022-11-21 273.70 276.15 266.20 267.50 0.1M
2022-11-18 279.00 282.65 273.00 274.10 0.0M
2022-11-17 281.00 283.95 278.25 279.00 0.0M
2022-11-16 286.15 286.15 279.20 280.50 0.0M
2022-11-15 289.60 292.00 285.00 286.15 0.1M
2022-11-14 294.00 294.50 284.05 286.40 0.2M
2022-11-11 296.95 316.00 292.10 302.50 0.6M
2022-11-10 287.70 294.80 283.60 294.05 0.2M
2022-11-09 278.00 292.05 272.00 286.40 0.3M
2022-11-07 279.25 282.00 274.00 276.35 0.1M
2022-11-04 279.00 283.45 276.30 277.05 0.1M
2022-11-03 275.95 280.15 275.00 277.05 0.0M
2022-11-02 278.00 289.00 277.00 279.25 0.1M
2022-11-01 282.75 282.95 273.00 277.55 0.0M
2022-10-31 287.60 287.80 278.60 280.55 0.1M
2022-10-28 279.40 295.00 278.40 284.90 0.1M
2022-10-27 284.70 287.00 274.20 278.40 0.1M
2022-10-25 292.00 293.90 281.00 281.95 0.1M
2022-10-24 288.90 295.00 285.95 291.30 0.1M
2022-10-21 288.90 298.90 283.30 287.20 0.2M
2022-10-20 294.50 303.70 284.35 286.30 0.2M
2022-10-19 298.50 307.00 293.05 295.60 0.2M
2022-10-18 294.30 304.00 288.30 299.95 0.3M
2022-10-17 291.80 313.80 289.85 292.85 1.4M
2022-10-14 249.90 292.35 248.05 289.85 1.2M
2022-10-13 244.80 248.10 241.60 243.65 0.0M
2022-10-12 243.10 248.75 241.70 244.75 0.0M
2022-10-11 252.10 256.75 240.05 243.10 0.1M
2022-10-10 255.00 257.00 253.45 254.70 0.0M
2022-10-07 263.00 264.50 256.05 257.40 0.0M
2022-10-06 260.70 268.00 260.70 261.85 0.1M
2022-10-04 259.40 264.00 253.05 256.65 0.0M
2022-10-03 261.00 265.00 255.00 255.90 0.0M
2022-09-30 254.30 259.20 250.40 257.60 0.0M
2022-09-29 266.85 268.60 252.00 254.30 0.0M
2022-09-28 255.50 266.55 255.20 259.90 0.1M
2022-09-27 258.00 262.50 254.95 257.80 0.1M
2022-09-26 269.00 269.00 255.20 256.25 0.1M
2022-09-23 280.95 283.10 265.10 270.50 0.1M
2022-09-22 273.95 284.40 273.40 279.60 0.1M
2022-09-21 278.35 290.80 268.20 274.45 0.2M
2022-09-20 279.90 290.00 276.05 277.55 0.1M
2022-09-19 282.45 283.75 275.30 276.95 0.1M
2022-09-16 288.80 297.95 275.00 280.10 0.1M
2022-09-15 293.95 298.95 287.00 288.80 0.1M
2022-09-14 294.70 300.00 290.80 293.30 0.1M
2022-09-13 299.80 301.00 294.05 296.05 0.1M
2022-09-12 299.90 300.70 295.00 297.10 0.1M
2022-09-09 306.15 310.00 296.00 297.80 0.1M
2022-09-08 306.85 311.90 302.50 307.45 0.1M
2022-09-07 301.00 310.50 301.00 304.40 0.1M
2022-09-06 309.95 312.35 300.35 303.25 0.1M
2022-09-05 311.40 324.80 303.00 308.10 0.2M
2022-09-02 325.05 332.95 304.50 308.85 0.3M
2022-09-01 301.50 323.70 301.00 320.10 0.5M
2022-08-30 285.90 310.00 285.90 302.65 0.6M
2022-08-29 275.90 290.00 251.40 283.45 0.2M
2022-08-26 284.90 287.35 276.00 281.00 0.2M
2022-08-25 294.00 296.70 280.00 282.35 0.3M
2022-08-24 275.95 293.80 274.85 289.45 1.1M
2022-08-23 259.45 286.70 257.00 273.35 1.4M
2022-08-22 239.95 267.50 237.10 253.25 0.7M
2022-08-19 243.00 252.00 236.45 239.10 0.3M
2022-08-18 219.45 249.05 216.90 244.20 0.6M
2022-08-17 214.40 223.50 214.40 218.35 0.1M
2022-08-16 218.00 218.95 212.45 214.40 0.0M
2022-08-12 219.70 223.00 218.00 219.05 0.0M
2022-08-11 222.95 223.45 213.05 218.45 0.1M
2022-08-10 216.05 223.35 215.60 220.40 0.1M
2022-08-08 218.45 223.40 214.65 216.05 0.0M
2022-08-05 217.00 221.80 216.10 217.50 0.0M
2022-08-04 218.65 223.95 213.15 216.15 0.1M
2022-08-03 215.30 220.90 211.50 217.40 0.1M
2022-08-02 210.50 216.80 208.80 213.50 0.0M
2022-08-01 212.75 216.80 210.50 211.35 0.0M
2022-07-29 210.95 219.20 210.10 212.25 0.1M
2022-07-28 209.25 214.80 207.30 208.40 0.0M
2022-07-27 206.10 211.80 206.10 209.25 0.0M
2022-07-26 209.25 212.10 206.30 209.20 0.0M
2022-07-25 215.40 215.80 207.00 209.25 0.0M
2022-07-22 205.60 217.85 204.65 213.80 0.1M
2022-07-21 204.90 208.85 201.10 205.05 0.0M
2022-07-20 203.95 209.70 202.95 204.35 0.1M
2022-07-19 201.95 204.40 200.05 202.30 0.0M
2022-07-18 201.00 204.95 199.30 201.55 0.0M
2022-07-15 202.95 203.40 197.80 200.45 0.0M
2022-07-14 205.00 205.55 199.05 201.05 0.0M
2022-07-13 203.95 209.95 202.40 204.05 0.1M
2022-07-12 205.90 205.90 200.55 202.10 0.0M
2022-07-11 201.80 205.45 198.00 204.25 0.0M
2022-07-08 205.30 206.90 200.25 201.80 0.1M
2022-07-07 206.00 208.15 201.15 203.00 0.1M
2022-07-06 186.95 216.25 184.30 204.70 0.3M
2022-07-05 188.75 191.80 183.00 184.65 0.0M
2022-07-04 188.80 190.95 185.75 186.95 0.0M
2022-07-01 184.55 188.60 184.05 186.70 0.0M
2022-06-30 190.70 193.00 186.00 187.20 0.0M
2022-06-29 191.00 193.05 187.20 189.20 0.0M
2022-06-28 194.10 194.10 189.90 191.20 0.0M
2022-06-27 192.05 196.80 192.00 194.10 0.0M
2022-06-24 191.90 191.90 188.50 190.20 0.0M
2022-06-23 186.95 192.00 182.60 187.10 0.0M
2022-06-22 192.65 192.65 180.20 184.20 0.0M
2022-06-21 179.70 193.40 177.70 190.00 0.1M
2022-06-20 173.90 182.45 166.20 176.15 0.1M
2022-06-17 180.00 184.50 170.00 173.90 0.1M
2022-06-16 195.30 196.75 182.00 183.00 0.0M
2022-06-15 194.95 196.80 191.25 193.15 0.0M
2022-06-14 192.00 206.95 192.00 193.15 0.1M
2022-06-13 205.00 205.00 195.25 198.40 0.0M
2022-06-10 209.10 216.90 208.00 209.25 0.0M
2022-06-09 209.90 216.85 207.45 213.00 0.0M
2022-06-08 214.80 215.40 205.30 209.90 0.0M
2022-06-07 214.00 215.05 210.55 211.80 0.0M
2022-06-06 218.45 218.45 205.10 213.75 0.0M
2022-06-03 221.95 222.30 216.20 216.90 0.0M
2022-06-02 220.00 224.50 216.30 217.95 0.0M
2022-06-01 214.00 223.60 208.00 218.70 0.1M
2022-05-31 212.35 218.00 208.00 213.80 0.0M
2022-05-30 208.25 214.50 208.25 212.35 0.0M
2022-05-27 203.70 207.85 203.00 206.20 0.0M
2022-05-26 203.95 206.45 190.55 201.00 0.1M
2022-05-25 211.95 212.85 202.00 203.65 0.0M
2022-05-24 216.20 216.55 208.35 210.10 0.0M
2022-05-23 217.75 221.00 211.15 213.90 0.0M
2022-05-20 212.00 219.45 212.00 216.05 0.1M
2022-05-19 218.00 218.95 192.20 209.80 0.1M
2022-05-18 219.60 227.00 214.70 220.90 0.1M
2022-05-17 213.40 219.25 211.00 217.80 0.1M
2022-05-16 209.20 220.50 205.55 210.60 0.1M
2022-05-13 203.40 222.40 202.05 210.10 0.1M
2022-05-12 208.55 211.95 197.00 199.80 0.1M
2022-05-11 221.40 222.45 201.00 209.60 0.1M
2022-05-10 222.80 228.10 215.70 218.45 0.0M
2022-05-09 223.45 226.00 214.60 222.80 0.1M
2022-05-06 225.05 228.00 220.25 223.45 0.1M
2022-05-05 234.90 235.60 226.00 228.10 0.1M
2022-05-04 237.00 242.50 224.05 226.10 0.1M
2022-05-02 239.85 250.00 234.50 235.45 0.1M
2022-04-29 254.45 255.55 237.20 240.55 0.1M
2022-04-28 255.05 261.00 251.05 252.50 0.1M
2022-04-27 259.00 263.00 251.25 255.05 0.2M
2022-04-26 255.90 263.50 255.85 260.45 0.1M
2022-04-25 256.95 260.40 252.10 253.60 0.1M
2022-04-22 256.35 264.90 254.00 257.65 0.2M
2022-04-21 257.55 263.40 256.35 257.45 0.1M
2022-04-20 255.70 262.70 252.55 255.55 0.1M
2022-04-19 249.85 271.85 249.60 254.30 0.4M
2022-04-18 256.60 256.60 246.65 248.15 0.1M
2022-04-13 261.85 266.50 256.00 258.15 0.1M
2022-04-12 262.00 268.00 253.25 259.95 0.1M
2022-04-11 266.00 270.00 262.10 264.30 0.1M
2022-04-08 267.95 271.10 264.05 265.75 0.1M
2022-04-07 276.90 278.50 262.80 266.45 0.2M
2022-04-06 271.00 284.65 270.00 275.65 0.3M
2022-04-05 270.65 283.70 268.00 272.60 0.5M
2022-04-04 270.00 278.90 264.35 271.10 0.4M
2022-04-01 256.65 278.70 255.50 268.00 0.6M
2022-03-31 247.00 267.45 246.00 255.75 0.9M
2022-03-30 252.90 256.90 240.10 243.10 0.3M
2022-03-29 224.00 266.95 221.30 249.70 1.6M
2022-03-28 223.00 224.55 216.60 222.70 0.1M
2022-03-25 225.00 227.90 219.05 221.30 0.1M
2022-03-24 222.80 226.85 221.00 222.40 0.0M
2022-03-23 227.90 229.60 221.00 222.75 0.1M
2022-03-22 226.00 227.95 221.55 224.95 0.1M
2022-03-21 230.00 230.00 222.00 222.95 0.1M
2022-03-17 228.55 230.95 225.15 226.50 0.2M
2022-03-16 228.00 229.80 223.55 226.35 0.1M
2022-03-15 214.70 234.40 214.70 224.95 0.3M
2022-03-14 220.00 223.45 217.00 217.90 0.1M
2022-03-11 218.20 223.60 218.20 219.30 0.1M
2022-03-10 221.00 231.90 219.00 220.55 0.2M
2022-03-09 218.00 223.30 211.55 216.30 0.3M
2022-03-08 205.00 213.50 204.50 211.15 0.1M
2022-03-07 203.00 211.75 199.65 203.45 0.1M
2022-03-04 212.10 212.10 205.00 206.50 0.1M
2022-03-03 214.55 217.00 208.30 211.05 0.1M
2022-03-02 211.00 215.35 204.00 208.25 0.1M
2022-02-28 206.45 214.70 202.10 211.05 0.1M
2022-02-25 197.00 208.40 197.00 206.45 0.2M
2022-02-24 202.10 206.25 189.00 190.90 0.2M
2022-02-23 209.90 220.70 208.95 211.65 0.2M
2022-02-22 205.00 212.00 199.00 205.70 0.2M
2022-02-21 227.00 228.00 210.00 213.05 0.2M
2022-02-18 225.95 236.60 224.00 226.05 0.2M
2022-02-17 235.70 238.95 225.00 226.50 0.1M
2022-02-16 233.70 242.80 231.30 233.10 0.3M
2022-02-15 222.95 235.95 217.80 231.25 0.6M
2022-02-14 232.00 239.80 214.00 217.90 0.4M
2022-02-11 261.00 267.70 243.00 246.55 0.4M
2022-02-10 268.30 273.00 258.70 262.70 0.5M
2022-02-09 269.00 283.95 254.70 265.60 2.7M
2022-02-08 223.40 264.60 220.50 261.30 2.1M
2022-02-07 222.60 229.00 218.20 220.50 0.2M
2022-02-04 220.50 223.00 215.10 218.20 0.1M
2022-02-03 219.00 223.00 217.50 218.95 0.1M
2022-02-02 212.25 222.00 212.25 218.50 0.1M
2022-02-01 217.90 222.00 211.00 211.95 0.1M
2022-01-31 224.00 224.90 213.10 216.95 0.1M
2022-01-28 230.00 234.55 214.85 217.05 0.4M
2022-01-27 206.95 227.00 202.70 222.90 0.5M
2022-01-25 197.35 214.00 194.30 206.80 0.3M
2022-01-24 216.60 222.00 193.55 202.25 0.3M
2022-01-21 213.00 226.60 208.25 214.40 1.1M
2022-01-20 195.00 211.65 192.50 211.65 0.9M
2022-01-19 191.00 195.95 187.75 192.45 0.1M
2022-01-18 197.00 197.70 188.95 189.60 0.1M
2022-01-17 187.05 198.70 187.05 195.30 0.1M
2022-01-14 192.75 195.95 188.75 189.15 0.1M
2022-01-13 189.45 194.90 185.85 192.80 0.1M
2022-01-12 190.10 194.35 185.60 186.95 0.1M
2022-01-11 199.00 199.00 188.20 189.70 0.1M
2022-01-10 191.80 199.00 188.15 195.10 0.2M
2022-01-07 192.70 192.75 185.10 187.80 0.1M
2022-01-06 185.50 193.50 184.00 188.75 0.1M
2022-01-05 187.20 193.80 185.05 187.10 0.1M
2022-01-04 197.90 197.90 186.00 187.20 0.3M
2022-01-03 175.60 193.35 174.25 193.35 0.3M