TGV SRAAC

TGVS
🏛️ india →
118.75
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
2022-12-30 132.40 136.10 131.50 132.30 0.1M
2022-12-29 130.10 134.80 129.80 132.35 0.1M
2022-12-28 135.80 135.80 130.75 132.60 0.1M
2022-12-27 130.80 131.85 129.00 131.75 0.2M
2022-12-26 118.40 125.60 118.10 125.60 0.1M
2022-12-23 121.15 124.50 119.65 119.65 0.2M
2022-12-22 133.60 134.90 125.90 125.90 0.2M
2022-12-21 138.80 141.05 131.70 132.50 0.2M
2022-12-20 138.25 139.70 137.10 137.85 0.1M
2022-12-19 142.40 142.40 137.25 138.25 0.1M
2022-12-16 138.00 141.80 136.25 137.10 0.1M
2022-12-15 144.80 144.80 137.25 138.25 0.2M
2022-12-14 140.35 142.90 139.15 140.95 0.1M
2022-12-13 146.00 146.95 140.10 141.20 0.1M
2022-12-12 138.60 145.10 137.00 143.40 0.2M
2022-12-09 144.00 145.20 136.50 138.20 0.2M
2022-12-08 146.95 147.05 142.00 143.45 0.1M
2022-12-07 155.00 156.95 145.95 145.95 0.4M
2022-12-06 153.80 153.80 150.70 153.60 0.6M
2022-12-05 141.35 146.50 141.35 146.50 0.2M
2022-12-02 137.95 140.00 135.00 139.55 0.2M
2022-12-01 137.00 140.00 135.00 138.00 0.1M
2022-11-30 136.90 137.00 134.00 135.10 0.1M
2022-11-29 138.00 139.90 135.00 136.10 0.1M
2022-11-28 138.90 139.85 135.25 137.15 0.1M
2022-11-25 140.00 140.50 136.50 138.90 0.1M
2022-11-24 142.00 144.15 138.00 138.75 0.1M
2022-11-23 144.80 144.80 140.50 141.60 0.1M
2022-11-22 138.00 144.70 135.55 142.15 0.1M
2022-11-21 130.30 144.00 130.30 139.55 0.1M
2022-11-18 137.00 139.70 135.70 137.15 0.1M
2022-11-17 141.00 141.00 136.15 137.05 0.1M
2022-11-16 135.05 142.00 135.05 138.90 0.1M
2022-11-15 137.00 139.85 132.10 135.90 0.1M
2022-11-14 143.50 146.85 136.60 138.05 0.1M
2022-11-11 149.05 152.45 142.25 143.25 0.2M
2022-11-10 150.60 150.60 146.00 148.85 0.5M
2022-11-09 143.45 143.45 143.45 143.45 0.1M
2022-11-07 138.95 139.95 133.00 136.65 0.3M
2022-11-04 131.20 142.00 130.10 137.25 0.2M
2022-11-03 140.75 141.00 134.15 135.60 0.2M
2022-11-02 146.00 146.90 137.90 140.55 0.2M
2022-11-01 145.40 152.00 141.30 145.05 0.1M
2022-10-31 156.90 160.00 147.15 147.65 0.1M
2022-10-28 158.50 159.90 151.00 154.85 0.1M
2022-10-27 147.30 153.60 143.30 153.60 0.2M
2022-10-25 138.10 150.70 136.45 146.30 0.4M
2022-10-24 150.00 151.80 143.10 143.60 0.3M
2022-10-21 160.10 161.00 150.60 150.60 0.2M
2022-10-20 158.95 162.40 157.65 158.50 0.1M
2022-10-19 163.50 167.00 161.50 162.15 0.1M
2022-10-18 160.25 165.00 160.20 162.25 0.1M
2022-10-17 160.00 166.00 156.00 159.55 0.1M
2022-10-14 164.20 168.40 160.15 161.90 0.1M
2022-10-13 165.90 165.90 157.20 161.00 0.1M
2022-10-12 169.80 170.90 162.00 163.30 0.1M
2022-10-11 174.70 174.70 167.20 169.45 0.1M
2022-10-10 163.65 174.80 163.65 171.30 0.2M
2022-10-07 174.95 177.00 169.30 172.25 0.1M
2022-10-06 169.75 174.00 168.20 172.00 0.2M
2022-10-04 165.50 169.00 163.10 166.90 0.1M
2022-10-03 162.15 169.70 160.00 162.70 0.2M
2022-09-30 161.00 167.00 158.10 165.50 0.1M
2022-09-29 166.00 166.00 158.20 162.15 0.2M
2022-09-28 158.05 163.00 155.25 158.10 0.1M
2022-09-27 155.55 163.00 152.40 160.90 0.3M
2022-09-26 168.80 168.80 160.40 160.40 0.2M
2022-09-23 174.35 175.00 166.10 168.80 0.2M
2022-09-22 180.00 180.00 168.50 174.20 0.3M
2022-09-21 177.70 182.00 170.00 177.15 0.4M
2022-09-20 173.95 174.65 169.70 174.65 0.4M
2022-09-19 158.50 166.35 153.50 166.35 0.4M
2022-09-16 164.50 165.00 158.45 158.45 0.4M
2022-09-15 169.90 170.25 162.00 166.75 1.0M
2022-09-14 160.00 162.15 156.10 162.15 0.5M
2022-09-13 154.45 154.45 151.20 154.45 0.4M
2022-09-12 137.95 147.10 135.10 147.10 0.5M
2022-09-09 139.45 139.85 132.70 133.75 0.3M
2022-09-08 138.90 141.50 136.50 137.10 0.3M
2022-09-07 134.50 141.80 132.10 137.50 0.3M
2022-09-06 141.90 144.40 131.00 137.05 0.4M
2022-09-05 145.50 147.00 141.05 141.35 0.3M
2022-09-02 144.90 151.20 140.50 142.75 0.5M
2022-09-01 144.80 147.90 141.05 144.65 0.4M
2022-08-30 144.50 148.00 142.10 144.80 0.3M
2022-08-29 138.00 144.90 135.00 140.45 0.6M
2022-08-26 152.60 153.50 145.00 146.25 0.4M
2022-08-25 143.00 151.90 143.00 148.00 0.8M
2022-08-24 148.80 152.00 140.15 142.30 0.8M
2022-08-23 139.00 148.40 135.95 145.55 1.2M
2022-08-22 136.00 142.80 131.00 138.40 1.3M
2022-08-19 117.70 136.00 115.50 133.25 1.7M
2022-08-18 119.00 119.80 113.00 115.90 0.5M
2022-08-17 122.40 124.75 115.05 117.65 0.7M
2022-08-16 119.95 126.00 118.00 121.25 0.9M
2022-08-12 116.90 122.20 113.10 116.60 1.8M
2022-08-11 111.50 111.50 104.00 111.50 2.8M
2022-08-10 94.40 95.50 91.65 92.95 0.4M
2022-08-08 92.00 94.95 92.00 93.55 0.3M
2022-08-05 92.25 94.95 91.80 92.65 0.4M
2022-08-04 87.00 91.00 86.40 90.50 0.3M
2022-08-03 89.85 90.70 84.75 86.70 0.4M
2022-08-02 94.60 94.60 88.10 89.20 0.5M
2022-08-01 89.90 90.10 89.10 90.10 0.2M
2022-07-29 81.80 85.85 81.80 85.85 0.3M
2022-07-28 79.35 82.30 79.35 81.80 0.3M
2022-07-27 79.35 82.80 78.00 78.75 0.2M
2022-07-26 80.70 82.00 77.75 79.05 0.1M
2022-07-25 80.50 82.95 79.15 80.10 0.2M
2022-07-22 79.00 81.50 79.00 80.35 0.2M
2022-07-21 78.45 80.00 76.60 79.00 0.1M
2022-07-20 78.00 80.65 77.60 78.00 0.2M
2022-07-19 77.00 77.50 76.00 76.85 0.2M
2022-07-18 78.80 79.00 77.00 77.50 0.1M
2022-07-15 78.90 80.00 76.80 77.95 0.1M
2022-07-14 77.05 81.80 76.20 77.50 0.1M
2022-07-13 78.90 80.00 75.75 78.35 0.1M
2022-07-12 79.30 80.90 77.25 78.25 0.1M
2022-07-11 75.50 78.30 74.50 78.15 0.2M
2022-07-08 74.40 75.30 73.90 74.60 0.1M
2022-07-07 71.90 74.35 71.50 73.90 0.1M
2022-07-06 72.00 72.80 69.50 71.05 0.1M
2022-07-05 73.80 74.70 71.15 71.60 0.1M
2022-07-04 71.45 72.65 69.20 72.10 0.2M
2022-07-01 70.80 70.90 68.00 69.20 0.1M
2022-06-30 71.85 72.45 69.50 70.15 0.1M
2022-06-29 71.45 73.45 71.00 71.40 0.1M
2022-06-28 70.00 72.70 68.30 72.20 0.1M
2022-06-27 71.45 73.00 69.10 69.80 0.3M
2022-06-24 67.00 69.60 66.30 69.55 0.2M
2022-06-23 64.70 69.35 62.75 66.30 0.3M
2022-06-22 67.75 70.60 66.05 66.05 0.1M
2022-06-21 66.35 71.90 66.35 69.50 0.2M
2022-06-20 74.50 74.60 69.00 69.00 0.1M
2022-06-17 74.25 75.80 72.15 72.60 0.2M
2022-06-16 80.90 81.40 75.75 75.90 0.3M
2022-06-15 80.70 80.90 79.30 79.70 0.1M
2022-06-14 80.20 83.85 78.80 79.40 0.2M
2022-06-13 82.30 85.40 82.15 82.15 0.3M
2022-06-10 85.85 86.85 84.60 86.45 0.1M
2022-06-09 89.80 90.70 86.40 88.00 0.2M
2022-06-08 86.50 88.25 84.65 88.05 0.4M
2022-06-07 82.70 85.00 81.50 84.05 0.2M
2022-06-06 82.50 82.95 81.10 82.65 0.2M
2022-06-03 82.80 84.90 80.10 81.40 0.2M
2022-06-02 80.00 82.10 79.20 82.00 0.4M
2022-06-01 80.80 82.00 77.00 78.20 0.3M
2022-05-31 79.00 83.00 78.30 79.65 0.2M
2022-05-30 83.40 83.40 79.35 80.15 0.1M
2022-05-27 83.95 83.95 78.50 79.45 0.2M
2022-05-26 78.15 83.40 76.75 82.20 0.5M
2022-05-25 86.00 88.90 80.75 80.75 0.4M
2022-05-24 91.20 91.20 84.75 84.95 0.4M
2022-05-23 98.30 98.30 89.00 89.20 0.8M
2022-05-20 93.65 93.65 92.90 93.65 0.8M
2022-05-19 85.00 89.90 82.60 89.20 1.1M
2022-05-18 85.30 85.65 84.00 85.65 0.0M
2022-05-17 78.95 81.60 78.95 81.60 0.1M
2022-05-16 75.65 78.50 75.00 77.75 0.1M
2022-05-13 76.30 82.75 74.95 75.20 0.4M
2022-05-12 78.85 78.85 78.85 78.85 0.0M
2022-05-11 83.10 85.80 83.00 83.00 0.2M
2022-05-10 89.05 91.90 87.35 87.35 0.5M
2022-05-09 93.00 93.00 91.90 91.90 0.2M
2022-05-06 98.50 100.50 96.70 96.70 0.3M
2022-05-05 101.50 105.45 101.50 101.75 0.3M
2022-05-04 102.00 107.75 99.30 100.85 0.5M
2022-05-02 97.80 105.00 97.80 102.95 0.3M
2022-04-29 108.20 109.60 101.35 102.70 0.5M
2022-04-28 104.50 107.15 98.10 106.25 1.1M
2022-04-27 100.00 102.30 98.25 102.05 0.9M
2022-04-26 94.55 97.45 94.50 97.45 0.5M
2022-04-25 93.80 96.95 92.25 92.85 0.5M
2022-04-22 91.00 94.15 91.00 93.80 1.0M
2022-04-21 86.70 89.70 86.50 89.70 0.5M
2022-04-20 81.90 85.65 80.35 85.45 0.5M
2022-04-19 83.20 86.15 80.50 81.60 0.3M
2022-04-18 79.90 83.00 78.75 82.80 0.4M
2022-04-13 81.75 81.75 79.40 80.00 0.1M
2022-04-12 81.95 83.00 78.60 80.10 0.1M
2022-04-11 82.40 82.80 80.75 81.25 0.2M
2022-04-08 76.80 79.25 75.50 79.25 0.1M
2022-04-07 78.55 79.95 75.10 75.50 0.2M
2022-04-06 80.20 81.75 78.10 78.50 0.2M
2022-04-05 83.00 83.95 80.60 80.90 0.3M
2022-04-04 82.30 83.55 81.00 83.10 0.3M
2022-04-01 78.45 82.15 77.10 80.55 0.5M
2022-03-31 78.50 79.50 77.00 78.45 0.3M
2022-03-30 75.50 76.90 74.50 76.55 0.2M
2022-03-29 75.00 76.00 73.70 74.70 0.3M
2022-03-28 70.45 73.70 70.45 73.25 0.4M
2022-03-25 72.00 72.90 70.00 70.20 0.2M
2022-03-24 71.30 72.90 70.00 72.35 0.3M
2022-03-23 72.25 73.50 70.00 71.15 0.3M
2022-03-22 72.65 72.65 70.15 71.75 0.2M
2022-03-21 71.00 73.00 70.65 71.85 0.3M
2022-03-17 70.80 72.70 70.10 70.45 0.3M
2022-03-16 69.90 70.50 67.40 70.35 0.3M
2022-03-15 66.45 69.00 66.35 67.85 0.3M
2022-03-14 63.75 65.85 63.70 65.85 0.1M
2022-03-11 63.95 64.00 62.30 62.75 0.0M
2022-03-10 64.70 65.00 63.00 63.40 0.1M
2022-03-09 60.30 62.05 60.30 62.05 0.1M
2022-03-08 58.05 61.00 58.00 59.10 0.1M
2022-03-07 60.00 60.80 58.80 58.85 0.1M
2022-03-04 63.00 63.90 61.25 61.85 0.1M
2022-03-03 61.50 63.20 60.55 62.55 0.2M
2022-03-02 59.90 61.90 59.25 60.20 0.1M
2022-02-28 60.00 61.50 58.05 61.10 0.2M
2022-02-25 61.90 61.90 58.25 59.80 0.2M
2022-02-24 61.20 61.20 59.10 59.10 0.2M
2022-02-23 62.80 64.25 61.90 62.20 0.1M
2022-02-22 64.00 64.05 61.90 61.95 0.2M
2022-02-21 65.55 66.80 62.25 65.15 0.4M
2022-02-18 66.00 67.40 65.25 65.50 0.2M
2022-02-17 69.50 69.50 66.40 66.75 0.1M
2022-02-16 69.30 69.90 67.65 68.30 0.1M
2022-02-15 71.80 71.80 65.40 68.00 0.3M
2022-02-14 73.00 73.00 67.90 68.80 0.5M
2022-02-11 71.50 72.70 70.25 71.05 0.2M
2022-02-10 70.00 73.00 70.00 72.30 0.4M
2022-02-09 71.45 71.80 70.25 70.40 0.2M
2022-02-08 71.40 72.50 67.50 70.45 0.3M
2022-02-07 70.40 71.85 69.10 70.55 0.3M
2022-02-04 73.05 74.00 69.00 70.00 0.3M
2022-02-03 70.00 72.55 68.50 72.40 0.9M
2022-02-02 66.45 69.10 66.00 69.10 0.4M
2022-02-01 66.05 67.40 65.35 65.85 0.4M
2022-01-31 66.70 67.45 64.75 65.25 0.5M
2022-01-28 63.20 65.00 63.00 64.65 0.2M
2022-01-27 61.30 62.75 59.65 61.95 0.1M
2022-01-25 61.00 62.90 59.20 61.40 0.3M
2022-01-24 65.50 66.65 62.20 62.30 0.3M
2022-01-21 67.55 68.90 64.65 65.45 0.3M
2022-01-20 68.80 68.90 67.20 67.90 0.2M
2022-01-19 67.00 69.45 65.70 68.05 0.5M
2022-01-18 68.10 69.85 66.50 66.95 0.7M
2022-01-17 66.65 66.65 65.00 66.65 0.7M
2022-01-14 60.55 63.55 60.05 63.50 0.5M
2022-01-13 62.50 63.45 58.60 60.55 0.3M
2022-01-12 63.00 63.65 60.70 61.40 0.8M
2022-01-11 60.35 60.70 58.00 60.65 0.6M
2022-01-10 57.85 57.85 56.20 57.85 0.3M
2022-01-07 54.15 55.80 52.65 55.10 0.3M
2022-01-06 52.00 54.00 50.80 53.15 0.1M
2022-01-05 52.90 53.70 52.20 52.60 0.1M
2022-01-04 52.05 54.15 52.00 52.85 0.2M
2022-01-03 49.95 51.60 49.95 51.60 0.1M