TCM BO

TRVN
🏛️ india →
43.14
Last Update: 2025-09-26
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 44.10 44.10 42.05 43.70 0.0M
2022-12-29 42.50 44.60 41.35 42.15 0.0M
2022-12-28 45.35 45.35 43.00 43.90 0.0M
2022-12-27 45.00 45.00 41.30 44.90 0.0M
2022-12-26 38.10 44.00 38.10 43.45 0.0M
2022-12-23 44.70 45.00 40.20 41.85 0.0M
2022-12-22 42.70 46.75 42.70 43.00 0.0M
2022-12-21 46.75 46.75 43.50 44.05 0.0M
2022-12-20 47.95 47.95 45.50 46.70 0.0M
2022-12-19 45.75 45.75 44.00 45.00 0.0M
2022-12-16 44.65 45.90 43.65 44.05 0.0M
2022-12-15 46.10 46.80 44.20 46.40 0.0M
2022-12-14 47.00 47.85 45.25 46.90 0.0M
2022-12-13 47.35 48.80 44.35 46.70 0.0M
2022-12-12 46.20 47.60 45.65 45.90 0.0M
2022-12-09 49.25 49.25 46.20 46.70 0.0M
2022-12-08 49.00 49.00 46.50 46.55 0.0M
2022-12-07 47.90 47.90 45.95 46.15 0.0M
2022-12-06 47.10 47.75 45.65 45.80 0.0M
2022-12-05 47.75 50.15 46.00 47.05 0.0M
2022-12-02 46.50 48.35 46.50 47.55 0.0M
2022-12-01 49.65 53.40 46.10 46.35 0.0M
2022-11-30 46.50 48.75 43.80 48.55 0.0M
2022-11-29 46.90 46.90 43.55 44.35 0.0M
2022-11-28 42.30 45.45 42.30 45.25 0.0M
2022-11-25 43.30 44.20 41.55 42.30 0.0M
2022-11-24 40.65 44.30 40.65 42.80 0.0M
2022-11-23 43.25 43.40 40.65 42.00 0.0M
2022-11-22 43.20 43.70 41.00 43.45 0.0M
2022-11-21 43.80 43.80 41.55 42.50 0.0M
2022-11-18 43.50 44.85 42.50 43.15 0.0M
2022-11-17 45.35 45.35 42.35 43.05 0.0M
2022-11-16 49.25 49.25 44.90 45.35 0.0M
2022-11-15 48.00 49.70 47.50 48.10 0.0M
2022-11-14 49.45 49.45 48.20 48.55 0.0M
2022-11-11 48.75 50.35 48.25 49.85 0.0M
2022-11-10 50.00 50.00 48.00 49.75 0.0M
2022-11-09 50.75 51.00 48.70 48.95 0.0M
2022-11-07 50.00 51.00 49.00 50.90 0.0M
2022-11-04 50.00 51.95 49.50 49.85 0.0M
2022-11-03 49.50 53.35 49.50 50.10 0.0M
2022-11-02 53.30 53.30 49.50 50.80 0.0M
2022-11-01 53.70 53.70 50.00 51.00 0.0M
2022-10-31 54.30 54.30 51.40 52.10 0.0M
2022-10-28 53.80 55.00 47.35 53.05 0.0M
2022-10-27 51.00 54.00 48.00 52.55 0.0M
2022-10-25 51.70 51.70 49.05 50.30 0.0M
2022-10-24 50.50 50.60 48.10 50.45 0.0M
2022-10-21 49.80 49.95 48.10 48.25 0.0M
2022-10-20 50.60 50.60 48.35 48.80 0.0M
2022-10-19 50.50 51.00 48.15 50.45 0.0M
2022-10-18 49.65 51.90 49.65 50.95 0.0M
2022-10-17 50.60 51.00 49.10 50.80 0.0M
2022-10-14 50.50 50.50 49.00 49.55 0.0M
2022-10-13 50.15 52.00 48.20 50.10 0.0M
2022-10-12 47.00 52.00 45.75 50.15 0.0M
2022-10-11 52.50 55.80 47.35 48.25 0.0M
2022-10-10 52.35 52.35 49.60 51.20 0.0M
2022-10-07 52.80 52.80 51.25 51.45 0.0M
2022-10-06 50.05 52.40 50.05 51.20 0.0M
2022-10-04 52.80 52.95 51.00 51.05 0.0M
2022-10-03 53.00 54.45 50.25 50.80 0.0M
2022-09-30 52.50 52.50 49.25 52.00 0.0M
2022-09-29 50.40 50.40 48.20 50.00 0.0M
2022-09-28 50.40 50.65 46.10 48.15 0.0M
2022-09-27 44.55 48.30 44.10 48.25 0.0M
2022-09-26 48.00 49.45 45.75 46.30 0.0M
2022-09-23 50.00 51.15 48.00 48.15 0.0M
2022-09-22 49.95 50.90 49.00 49.75 0.0M
2022-09-21 51.00 51.00 49.65 49.95 0.0M
2022-09-20 49.35 51.70 49.35 50.80 0.0M
2022-09-19 51.50 52.10 49.90 50.45 0.0M
2022-09-16 52.70 54.70 50.20 50.45 0.0M
2022-09-15 52.90 52.90 50.00 52.65 0.0M
2022-09-14 50.40 52.70 49.25 51.80 0.0M
2022-09-13 53.95 54.25 49.85 50.40 0.0M
2022-09-12 51.75 53.85 50.60 51.70 0.0M
2022-09-09 54.75 54.75 50.35 51.30 0.0M
2022-09-08 57.95 58.05 52.65 53.00 0.0M
2022-09-07 55.45 55.50 52.50 55.40 0.1M
2022-09-06 52.90 52.90 48.05 52.90 0.0M
2022-09-05 50.40 50.40 46.00 50.40 0.1M
2022-09-02 46.00 48.00 45.60 48.00 0.0M
2022-09-01 46.50 46.50 44.00 45.75 0.0M
2022-08-30 45.05 46.80 45.00 45.20 0.0M
2022-08-29 44.00 46.00 44.00 45.30 0.0M
2022-08-26 44.00 45.90 43.60 45.45 0.0M
2022-08-25 45.00 45.70 43.30 44.35 0.0M
2022-08-24 47.25 47.25 44.50 45.50 0.0M
2022-08-23 42.05 45.75 42.05 45.30 0.0M
2022-08-22 46.75 46.90 42.50 44.00 0.0M
2022-08-19 45.95 46.50 43.05 44.70 0.0M
2022-08-18 47.40 47.40 43.75 45.30 0.0M
2022-08-17 43.05 45.20 41.75 45.20 0.0M
2022-08-16 44.30 45.20 41.75 43.05 0.0M
2022-08-12 43.65 44.45 40.25 43.05 0.0M
2022-08-11 44.50 44.50 42.30 42.35 0.0M
2022-08-10 44.80 46.00 43.00 44.50 0.0M
2022-08-08 41.10 43.90 41.10 43.90 0.0M
2022-08-05 43.70 43.95 41.55 41.85 0.0M
2022-08-04 42.50 43.95 41.75 42.10 0.0M
2022-08-03 46.30 46.30 42.35 42.75 0.1M
2022-08-02 46.80 48.40 44.50 44.55 0.0M
2022-08-01 48.00 49.60 45.20 46.80 0.0M
2022-07-29 45.30 47.60 44.40 47.30 0.0M
2022-07-28 45.30 49.80 45.30 45.35 0.1M
2022-07-27 47.65 47.65 47.65 47.65 0.0M
2022-07-26 54.40 54.40 50.15 50.15 0.0M
2022-07-25 52.75 52.75 50.00 52.75 0.2M
2022-07-22 50.25 50.25 50.25 50.25 0.1M
2022-07-21 47.90 47.90 47.90 47.90 0.0M
2022-07-20 45.65 45.65 45.65 45.65 0.0M
2022-07-19 43.50 43.50 43.50 43.50 0.0M
2022-07-18 40.95 41.45 40.95 41.45 0.0M
2022-07-15 38.95 41.80 38.95 39.50 0.0M
2022-07-14 42.00 42.00 40.95 40.95 0.0M
2022-07-13 43.75 43.75 41.50 43.10 0.0M
2022-07-12 45.65 45.65 42.50 42.70 0.0M
2022-07-11 47.45 47.45 43.00 44.40 0.0M
2022-07-08 45.20 45.20 45.20 45.20 0.0M
2022-07-07 42.80 43.05 41.00 43.05 0.0M
2022-07-06 41.75 41.75 38.60 41.00 0.0M
2022-07-05 42.90 42.90 39.05 40.25 0.0M
2022-07-04 40.95 41.25 39.60 41.05 0.0M
2022-07-01 41.45 41.60 37.75 39.30 0.1M
2022-06-30 39.40 39.65 38.90 39.65 0.0M
2022-06-29 37.65 37.80 37.00 37.80 0.0M
2022-06-28 36.00 36.00 35.70 36.00 0.0M
2022-06-27 33.75 34.30 31.45 34.30 0.0M
2022-06-24 32.00 32.70 32.00 32.70 0.1M
2022-06-23 31.10 31.80 31.10 31.15 0.0M
2022-06-22 31.00 31.50 29.85 30.75 0.0M
2022-06-21 29.00 30.70 29.00 30.65 0.0M
2022-06-20 32.00 32.10 29.90 29.90 0.0M
2022-06-17 32.05 32.05 30.00 31.45 0.1M
2022-06-16 30.55 30.55 30.55 30.55 0.0M
2022-06-15 26.45 29.10 26.45 29.10 0.0M
2022-06-14 27.75 30.00 27.75 27.75 0.0M
2022-06-13 29.20 29.20 29.20 29.20 0.0M
2022-06-10 30.70 31.90 30.70 30.70 0.2M
2022-06-09 32.30 33.00 32.30 32.30 0.0M
2022-06-08 35.90 35.90 32.50 34.00 0.0M
2022-06-07 32.60 34.20 31.00 34.20 0.0M
2022-06-06 34.30 36.00 32.60 32.60 0.0M
2022-06-03 36.10 36.10 34.30 34.30 0.0M
2022-06-02 36.10 36.10 36.10 36.10 0.0M
2022-06-01 38.70 38.70 37.60 38.00 0.0M
2022-05-31 36.90 36.90 33.40 36.90 0.0M
2022-05-30 35.15 35.15 35.15 35.15 0.0M
2022-05-27 37.20 37.50 35.45 37.00 0.0M
2022-05-26 40.20 40.20 37.20 37.30 0.0M
2022-05-25 40.00 40.25 37.90 39.15 0.0M
2022-05-24 42.00 43.95 39.85 39.85 0.0M
2022-05-23 41.90 41.90 41.90 41.90 0.0M
2022-05-20 43.25 45.00 43.25 44.10 0.0M
2022-05-19 45.50 45.50 45.50 45.50 0.0M
2022-05-18 46.85 46.85 45.10 45.10 0.0M
2022-05-17 46.90 46.90 45.00 45.00 0.0M
2022-05-16 41.10 44.95 41.10 44.95 0.0M
2022-05-13 47.50 47.50 43.25 43.25 0.0M
2022-05-11 44.60 46.70 44.50 45.50 0.0M
2022-05-10 49.00 49.00 46.80 46.80 0.0M
2022-05-09 51.40 51.40 46.55 49.25 0.0M
2022-05-06 46.60 49.60 44.95 49.00 0.0M
2022-05-05 42.90 47.40 42.90 47.30 0.0M
2022-05-04 45.15 45.15 45.15 45.15 0.0M
2022-05-02 48.40 48.40 47.50 47.50 0.0M
2022-04-29 50.00 50.00 50.00 50.00 0.0M
2022-04-28 58.10 58.10 52.60 52.60 0.0M
2022-04-27 55.35 55.35 55.35 55.35 0.0M
2022-04-26 52.75 52.75 52.75 52.75 0.0M
2022-04-25 80.55 80.55 80.55 80.55 0.0M
2022-04-22 76.75 76.75 76.75 76.75 0.0M
2022-04-21 73.10 73.10 66.70 73.10 0.0M
2022-04-20 69.65 69.65 64.65 69.65 0.0M
2022-04-19 66.35 66.35 61.20 66.35 0.0M
2022-04-18 58.30 61.60 53.10 60.35 0.0M
2022-04-13 59.80 59.80 52.80 57.15 0.0M
2022-04-12 58.00 61.20 51.30 56.80 0.0M
2022-04-11 52.10 58.10 52.10 55.65 0.0M
2022-04-08 57.00 57.00 52.20 52.95 0.0M
2022-04-07 55.80 56.25 53.15 55.90 0.0M
2022-04-06 50.10 54.80 50.10 51.15 0.0M
2022-04-05 51.60 52.20 51.00 52.20 0.0M
2022-04-04 50.00 50.85 47.55 49.75 0.0M
2022-04-01 50.90 50.90 48.30 49.05 0.0M
2022-03-31 48.50 50.10 48.50 48.50 0.0M
2022-03-30 48.50 48.50 47.20 48.20 0.0M
2022-03-29 51.65 51.65 49.05 49.55 0.0M
2022-03-28 49.70 50.60 47.10 50.10 0.0M
2022-03-25 51.50 51.50 48.55 48.70 0.0M
2022-03-24 53.05 53.05 48.15 49.05 0.0M
2022-03-23 50.50 52.30 48.65 50.65 0.0M
2022-03-22 53.10 53.10 50.45 51.20 0.0M
2022-03-21 55.00 55.00 50.40 53.10 0.0M
2022-03-17 51.75 53.50 51.75 53.05 0.0M
2022-03-16 54.00 54.00 53.80 53.90 0.0M
2022-03-15 54.00 56.60 52.10 56.60 0.0M
2022-03-14 58.00 58.00 54.00 54.00 0.0M
2022-03-11 55.20 55.50 55.20 55.50 0.0M
2022-03-10 58.40 58.40 53.50 54.00 0.0M
2022-03-09 57.00 57.00 55.00 55.70 0.0M
2022-03-08 57.00 57.00 56.00 56.95 0.0M
2022-03-07 53.00 55.45 53.00 55.00 0.0M
2022-03-04 52.50 55.00 52.25 55.00 0.0M
2022-03-03 55.00 55.00 52.70 54.80 0.0M
2022-03-02 52.60 52.60 52.60 52.60 0.0M
2022-02-28 52.00 54.50 52.00 54.15 0.0M
2022-02-25 50.65 54.40 50.65 54.35 0.0M
2022-02-24 52.20 54.50 52.20 52.50 0.0M
2022-02-23 58.15 58.15 53.50 54.90 0.0M
2022-02-22 56.20 56.20 56.20 56.20 0.0M
2022-02-21 59.80 59.80 56.00 56.00 0.0M
2022-02-18 57.45 58.50 57.00 57.00 0.0M
2022-02-17 56.20 56.30 55.00 56.30 0.0M
2022-02-16 56.10 56.25 54.00 56.20 0.0M
2022-02-15 64.00 64.00 54.00 55.65 0.0M
2022-02-14 58.00 65.85 58.00 60.00 0.0M
2022-02-11 70.00 70.00 63.60 63.60 0.0M
2022-02-10 71.00 71.00 64.30 70.65 0.0M
2022-02-09 71.00 71.00 71.00 71.00 0.0M
2022-02-08 79.85 79.85 69.00 70.25 0.0M
2022-02-07 65.00 75.85 65.00 74.00 0.0M
2022-02-04 70.75 72.45 67.00 69.05 0.0M
2022-02-03 73.95 73.95 69.00 69.00 0.0M
2022-02-02 70.05 70.45 70.05 70.45 0.0M
2022-02-01 70.00 73.00 70.00 70.00 0.0M
2022-01-31 73.00 73.00 70.20 70.35 0.0M
2022-01-28 69.00 73.00 68.20 71.15 0.0M
2022-01-27 69.10 73.00 69.00 71.30 0.0M
2022-01-25 70.10 72.95 67.10 70.45 0.0M
2022-01-24 73.50 76.00 70.10 70.10 0.0M
2022-01-21 79.00 79.00 73.05 73.70 0.0M
2022-01-20 74.00 76.55 70.10 75.30 0.0M
2022-01-19 68.55 73.50 68.55 72.95 0.0M
2022-01-18 69.05 70.00 69.05 70.00 0.0M
2022-01-17 70.55 74.05 69.55 70.20 0.0M
2022-01-14 73.85 73.85 67.35 70.55 0.0M
2022-01-13 70.25 73.70 70.25 70.35 0.0M
2022-01-12 70.25 76.00 70.10 70.30 0.0M
2022-01-11 69.05 73.90 68.00 72.95 0.0M
2022-01-10 71.30 71.30 68.05 70.45 0.0M
2022-01-07 67.95 67.95 63.55 67.95 0.0M
2022-01-06 61.40 66.75 61.40 65.95 0.0M
2022-01-05 66.95 66.95 62.25 63.60 0.0M
2022-01-04 71.00 71.00 64.50 64.65 0.0M
2022-01-03 65.00 67.65 63.05 67.65 0.0M