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
2024-12-31 50.00 52.00 49.19 49.32 0.0M
2024-12-30 48.15 51.45 48.15 50.74 0.0M
2024-12-27 50.00 50.00 48.02 49.98 0.0M
2024-12-26 51.90 51.90 48.19 48.38 0.0M
2024-12-24 48.45 50.98 48.10 50.72 0.0M
2024-12-23 50.63 51.92 49.33 49.44 0.0M
2024-12-20 55.00 56.20 51.77 51.92 0.0M
2024-12-19 56.26 56.26 53.59 54.49 0.0M
2024-12-18 53.59 53.59 53.58 53.59 0.0M
2024-12-17 50.00 51.04 50.00 51.04 0.0M
2024-12-16 51.55 51.55 48.20 48.61 0.0M
2024-12-13 47.56 49.59 47.56 49.46 0.0M
2024-12-12 50.00 50.00 48.32 48.51 0.0M
2024-12-11 49.00 50.99 47.76 50.12 0.0M
2024-12-10 48.16 49.89 47.50 49.16 0.0M
2024-12-09 50.80 50.80 48.10 48.19 0.0M
2024-12-06 47.56 49.90 46.33 48.60 0.0M
2024-12-05 45.01 47.83 45.01 47.53 0.0M
2024-12-04 48.56 49.00 46.11 46.90 0.0M
2024-12-03 47.17 48.80 47.17 47.47 0.0M
2024-12-02 48.99 48.99 47.99 48.09 0.0M
2024-11-29 45.43 48.00 45.43 47.74 0.0M
2024-11-28 47.01 47.30 45.85 46.40 0.0M
2024-11-27 47.50 48.40 46.42 47.31 0.0M
2024-11-26 47.41 49.99 47.41 47.87 0.0M
2024-11-25 49.51 50.32 47.61 48.82 0.0M
2024-11-22 49.11 50.78 49.11 50.07 0.0M
2024-11-21 52.47 52.47 50.10 51.62 0.0M
2024-11-19 51.79 52.47 51.79 52.28 0.0M
2024-11-18 50.90 51.54 49.34 49.98 0.0M
2024-11-14 54.00 54.00 50.25 50.90 0.0M
2024-11-13 55.79 55.79 52.06 52.52 0.0M
2024-11-12 56.37 57.50 54.31 54.79 0.0M
2024-11-11 54.85 57.02 53.00 56.36 0.0M
2024-11-08 56.01 58.46 54.31 54.31 0.0M
2024-11-07 59.69 59.69 55.99 57.16 0.0M
2024-11-06 55.64 56.85 54.15 56.85 0.0M
2024-11-05 54.98 55.34 52.20 54.15 0.0M
2024-11-04 57.39 57.39 53.01 53.60 0.0M
2024-11-01 54.66 56.00 54.66 55.18 0.0M
2024-10-31 54.00 55.00 53.01 54.66 0.0M
2024-10-30 53.60 55.00 53.60 54.25 0.0M
2024-10-29 57.40 57.40 53.25 53.51 0.0M
2024-10-28 57.35 57.35 54.00 55.77 0.0M
2024-10-25 55.12 56.50 54.40 54.72 0.0M
2024-10-24 59.10 63.84 56.50 57.26 0.0M
2024-10-23 61.70 65.00 60.00 61.07 0.0M
2024-10-22 68.55 68.55 61.70 62.27 0.1M
2024-10-21 78.00 79.50 68.55 68.55 0.1M
2024-10-18 75.00 78.90 70.30 76.16 0.2M
2024-10-17 64.00 73.38 60.00 72.82 0.3M
2024-10-16 60.00 62.21 57.10 61.15 0.1M
2024-10-15 53.90 59.98 51.10 57.74 0.1M
2024-10-14 49.03 51.50 49.03 51.27 0.0M
2024-10-11 53.00 54.47 49.54 49.87 0.0M
2024-10-10 46.00 54.75 46.00 51.28 0.1M
2024-10-09 46.10 46.74 45.18 46.53 0.0M
2024-10-08 44.00 47.72 43.99 46.10 0.0M
2024-10-07 44.15 44.98 43.50 44.72 0.0M
2024-10-04 45.65 45.70 44.00 44.15 0.0M
2024-10-03 45.65 45.79 43.65 44.14 0.0M
2024-10-01 43.40 45.60 43.40 44.75 0.0M
2024-09-30 44.07 44.94 43.21 43.39 0.0M
2024-09-27 44.99 44.99 43.65 44.07 0.0M
2024-09-26 42.60 44.90 42.60 44.02 0.0M
2024-09-25 42.81 43.50 42.81 43.07 0.0M
2024-09-24 43.99 44.98 43.00 43.50 0.0M
2024-09-23 42.99 44.97 42.01 43.02 0.0M
2024-09-20 44.13 44.13 42.65 43.00 0.0M
2024-09-19 44.50 45.00 43.01 43.05 0.0M
2024-09-18 45.99 45.99 42.71 45.54 0.0M
2024-09-17 43.50 45.11 42.51 44.92 0.0M
2024-09-16 45.00 45.00 42.50 44.00 0.0M
2024-09-13 44.90 44.90 42.41 44.28 0.0M
2024-09-12 42.54 44.99 42.54 43.17 0.0M
2024-09-11 45.00 46.98 43.61 43.61 0.0M
2024-09-10 45.00 45.00 43.51 45.00 0.0M
2024-09-09 45.35 45.35 43.60 44.80 0.0M
2024-09-06 45.89 45.89 44.40 44.40 0.0M
2024-09-05 45.38 46.50 44.30 45.02 0.0M
2024-09-04 43.75 45.50 43.00 44.75 0.0M
2024-09-03 43.20 43.42 42.26 43.27 0.0M
2024-09-02 42.92 43.74 41.90 42.26 0.0M
2024-08-30 43.00 43.89 42.00 42.71 0.0M
2024-08-29 43.00 43.80 41.25 42.57 0.0M
2024-08-28 45.49 45.49 41.20 42.13 0.0M
2024-08-27 43.15 45.47 43.00 44.39 0.0M
2024-08-26 44.00 44.00 42.66 43.25 0.0M
2024-08-23 43.60 44.00 42.55 42.80 0.0M
2024-08-22 44.48 44.48 43.16 43.82 0.0M
2024-08-21 42.31 43.88 40.46 43.67 0.0M
2024-08-20 43.99 44.44 42.26 42.31 0.0M
2024-08-19 40.17 43.98 40.17 43.22 0.0M
2024-08-16 41.60 44.90 39.26 40.99 0.0M
2024-08-14 47.00 47.00 42.03 42.75 0.0M
2024-08-13 45.21 46.95 44.26 46.69 0.0M
2024-08-12 45.79 45.79 45.01 45.21 0.0M
2024-08-09 45.65 46.25 44.00 45.93 0.0M
2024-08-08 46.00 47.20 45.57 45.64 0.0M
2024-08-07 45.55 47.64 45.30 47.31 0.0M
2024-08-06 45.00 46.89 44.60 45.54 0.0M
2024-08-05 46.34 47.00 45.45 45.65 0.0M
2024-08-02 45.62 46.50 45.55 46.34 0.0M
2024-08-01 46.45 46.50 45.70 46.45 0.0M
2024-07-31 46.00 46.50 45.90 46.01 0.0M
2024-07-30 45.10 46.78 45.10 45.82 0.0M
2024-07-29 47.65 47.65 44.45 45.86 0.0M
2024-07-26 45.00 46.80 44.90 46.67 0.0M
2024-07-25 46.44 47.00 45.00 45.81 0.0M
2024-07-24 46.00 47.10 45.50 46.44 0.0M
2024-07-23 47.90 47.90 45.00 45.83 0.0M
2024-07-22 45.52 47.45 45.52 46.19 0.0M
2024-07-19 48.45 48.45 46.63 47.22 0.0M
2024-07-18 46.14 48.44 46.14 48.44 0.0M
2024-07-16 47.82 47.82 45.52 46.14 0.0M
2024-07-15 47.00 48.00 46.12 46.68 0.0M
2024-07-12 48.49 48.49 46.21 47.71 0.0M
2024-07-11 47.99 48.00 44.26 47.90 0.0M
2024-07-10 48.50 48.50 45.50 45.75 0.0M
2024-07-09 48.50 48.50 45.00 47.09 0.0M
2024-07-08 48.33 49.69 45.02 46.50 0.0M
2024-07-05 51.00 51.00 47.30 47.38 0.0M
2024-07-04 49.50 49.50 48.00 48.97 0.0M
2024-07-03 50.58 50.58 48.02 48.83 0.0M
2024-07-02 48.30 49.43 47.45 49.43 0.0M
2024-07-01 50.35 50.35 47.80 48.06 0.0M
2024-06-28 51.86 51.86 49.25 49.42 0.0M
2024-06-27 48.99 49.49 48.99 49.49 0.0M
2024-06-26 50.88 50.88 48.00 48.17 0.0M
2024-06-25 47.72 49.90 47.72 48.78 0.0M
2024-06-24 48.50 48.50 46.80 47.60 0.0M
2024-06-21 49.00 49.00 47.20 48.12 0.0M
2024-06-20 48.00 49.00 46.00 49.00 0.0M
2024-06-19 47.90 49.54 46.50 48.28 0.0M
2024-06-18 49.00 49.00 46.51 47.92 0.0M
2024-06-14 50.99 50.99 48.00 48.34 0.0M
2024-06-13 48.41 50.00 46.38 49.45 0.0M
2024-06-12 49.80 49.80 46.46 48.41 0.0M
2024-06-11 49.35 49.35 47.80 48.04 0.0M
2024-06-10 46.40 47.28 45.00 47.28 0.0M
2024-06-07 47.28 47.28 44.25 45.07 0.0M
2024-06-06 47.05 49.23 44.67 45.10 0.0M
2024-06-05 48.24 49.58 46.00 47.02 0.0M
2024-06-04 50.96 50.96 46.20 48.24 0.0M
2024-06-03 48.20 49.42 48.20 48.63 0.0M
2024-05-31 49.00 50.67 46.25 47.13 0.0M
2024-05-30 52.30 52.30 48.20 48.32 0.0M
2024-05-29 51.10 51.47 49.02 49.92 0.0M
2024-05-28 52.12 53.00 51.60 51.60 0.0M
2024-05-27 59.80 59.80 54.31 54.31 0.0M
2024-05-24 55.05 58.87 55.05 57.16 0.0M
2024-05-23 56.27 60.97 56.27 57.55 0.0M
2024-05-22 56.80 59.22 55.40 58.89 0.0M
2024-05-21 58.45 59.80 55.02 56.69 0.0M
2024-05-18 57.76 58.50 57.65 58.45 0.0M
2024-05-17 55.67 55.72 55.64 55.72 0.0M
2024-05-16 55.85 57.80 53.07 53.07 0.0M
2024-05-15 58.60 60.25 55.86 55.86 0.0M
2024-05-14 59.98 59.98 57.77 58.79 0.0M
2024-05-13 58.42 59.89 57.68 57.73 0.0M
2024-05-10 63.00 65.18 59.95 60.71 0.0M
2024-05-09 65.99 66.97 61.06 63.10 0.0M
2024-05-08 64.98 65.05 60.50 63.79 0.0M
2024-05-07 58.90 62.08 57.57 61.97 0.1M
2024-05-06 59.80 59.80 55.08 59.13 0.0M
2024-05-03 59.35 59.74 55.50 57.97 0.0M
2024-05-02 56.10 57.00 55.00 57.00 0.0M
2024-04-30 56.49 56.49 54.03 54.29 0.0M
2024-04-29 54.05 54.53 52.12 54.23 0.0M
2024-04-26 53.00 54.24 51.70 51.94 0.0M
2024-04-25 53.01 54.50 53.00 53.03 0.0M
2024-04-24 54.89 55.80 53.55 53.69 0.0M
2024-04-23 52.65 54.72 52.20 54.72 0.0M
2024-04-22 53.00 54.38 51.80 52.12 0.0M
2024-04-19 52.00 54.40 52.00 54.37 0.0M
2024-04-18 54.10 54.50 52.55 53.25 0.0M
2024-04-16 52.98 54.37 50.51 54.09 0.0M
2024-04-15 52.95 54.18 51.13 52.98 0.0M
2024-04-12 50.53 53.00 50.53 52.37 0.0M
2024-04-10 52.99 52.99 50.00 51.70 0.0M
2024-04-09 51.11 53.71 51.11 52.42 0.0M
2024-04-08 53.00 53.50 51.72 51.73 0.0M
2024-04-05 55.55 56.64 53.45 54.33 0.0M
2024-04-04 54.79 55.01 52.50 53.95 0.0M
2024-04-03 54.98 55.00 52.36 53.41 0.0M
2024-04-02 55.50 56.45 52.00 53.30 0.0M
2024-04-01 54.20 56.83 52.75 54.31 0.0M
2024-03-28 55.50 55.50 53.65 55.03 0.0M
2024-03-27 52.20 55.86 51.00 55.24 0.0M
2024-03-26 54.75 55.00 52.76 53.37 0.0M
2024-03-22 53.90 54.83 51.50 54.75 0.0M
2024-03-21 52.00 53.67 51.05 52.22 0.0M
2024-03-20 51.96 52.39 51.78 52.37 0.0M
2024-03-19 49.91 49.91 47.60 49.90 0.0M
2024-03-18 50.95 50.95 47.40 47.54 0.0M
2024-03-15 49.49 49.49 47.55 48.79 0.0M
2024-03-14 47.10 47.15 45.30 47.15 0.0M
2024-03-13 51.89 51.89 43.93 44.91 0.0M
2024-03-12 53.40 53.40 48.02 48.81 0.0M
2024-03-11 54.43 55.88 52.05 53.35 0.0M
2024-03-07 58.69 58.69 56.00 56.20 0.0M
2024-03-06 59.20 59.20 54.30 57.81 0.0M
2024-03-05 61.65 61.65 56.02 58.00 0.0M
2024-03-04 61.00 61.00 57.51 59.87 0.0M
2024-03-02 62.98 62.99 58.90 59.61 0.0M
2024-03-01 60.05 65.00 58.85 60.89 0.0M
2024-02-29 60.00 65.00 57.50 61.41 0.0M
2024-02-28 62.00 62.00 58.50 60.00 0.0M
2024-02-27 62.80 63.45 57.00 59.49 0.0M
2024-02-26 61.80 64.38 59.20 60.54 0.1M
2024-02-23 55.95 59.90 54.50 58.54 0.0M
2024-02-22 54.75 56.60 54.00 54.84 0.0M
2024-02-21 58.70 60.00 54.30 55.49 0.1M
2024-02-20 55.00 60.85 54.05 56.87 0.0M
2024-02-19 56.30 57.00 53.00 55.51 0.0M
2024-02-16 57.90 57.90 55.45 56.26 0.0M
2024-02-15 56.94 57.64 56.45 56.52 0.0M
2024-02-14 59.90 60.25 54.50 56.95 0.0M
2024-02-13 61.44 61.44 56.00 58.30 0.1M
2024-02-12 58.55 62.40 53.50 56.03 0.1M
2024-02-09 53.50 59.20 51.05 57.37 0.0M
2024-02-08 56.70 56.70 52.01 53.89 0.0M
2024-02-07 52.80 55.59 51.05 55.51 0.0M
2024-02-06 50.45 50.54 48.51 50.54 0.0M
2024-02-05 48.95 48.95 47.10 48.14 0.0M
2024-02-02 47.02 48.00 46.55 47.05 0.0M
2024-02-01 48.00 48.57 47.26 47.45 0.0M
2024-01-31 47.35 48.99 47.01 47.62 0.0M
2024-01-30 49.84 49.84 47.35 48.79 0.0M
2024-01-29 48.30 50.00 47.50 49.84 0.0M
2024-01-25 50.00 50.00 48.61 49.92 0.0M
2024-01-24 50.50 50.50 48.10 50.02 0.0M
2024-01-23 47.10 50.80 47.10 49.77 0.0M
2024-01-20 49.02 50.50 48.45 48.50 0.0M
2024-01-19 50.56 51.90 49.01 50.02 0.0M
2024-01-18 51.70 51.80 49.62 50.56 0.0M
2024-01-17 49.20 52.60 48.50 50.25 0.0M
2024-01-16 50.99 51.00 49.20 50.14 0.0M
2024-01-15 50.00 52.77 49.21 51.75 0.0M
2024-01-12 51.95 51.95 48.30 51.79 0.0M
2024-01-11 50.50 51.95 50.30 50.55 0.0M
2024-01-10 50.05 52.20 48.56 50.80 0.0M
2024-01-09 49.11 52.65 49.11 50.55 0.0M
2024-01-08 48.65 51.45 48.65 50.25 0.0M
2024-01-05 51.00 51.50 48.25 50.50 0.0M
2024-01-04 48.00 50.00 47.00 49.78 0.0M
2024-01-03 48.00 49.00 46.65 48.01 0.0M
2024-01-02 47.10 48.00 46.56 47.75 0.0M
2024-01-01 46.50 48.00 46.00 47.65 0.0M