TVS MOTOR COMPANY LIMITED (tvsmotor)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2761.4 | 2764.5 | 2761.4 | 2764.5 | 4200 |
| 2025-05-20 15:28:00 | 2765.4 | 2765.5 | 2762.3 | 2762.3 | 4200 |
| 2025-05-20 15:27:00 | 2763.2 | 2765.3 | 2763.0 | 2765.3 | 3150 |
| 2025-05-20 15:26:00 | 2764.7 | 2764.7 | 2764.0 | 2764.0 | 2100 |
| 2025-05-20 15:25:00 | 2760.1 | 2764.7 | 2760.0 | 2764.7 | 5250 |
| 2025-05-20 15:24:00 | 2761.4 | 2761.4 | 2758.1 | 2760.1 | 16100 |
| 2025-05-20 15:23:00 | 2761.0 | 2761.0 | 2759.5 | 2760.3 | 6300 |
| 2025-05-20 15:22:00 | 2764.5 | 2765.7 | 2757.9 | 2759.6 | 15050 |
| 2025-05-20 15:21:00 | 2764.4 | 2765.3 | 2764.0 | 2764.5 | 4200 |
| 2025-05-20 15:20:00 | 2762.6 | 2765.7 | 2762.6 | 2764.4 | 10850 |
| 2025-05-20 15:19:00 | 2762.6 | 2765.0 | 2760.7 | 2762.6 | 8750 |
| 2025-05-20 15:18:00 | 2762.0 | 2762.6 | 2760.2 | 2762.6 | 2800 |
| 2025-05-20 15:17:00 | 2764.1 | 2764.1 | 2762.2 | 2763.2 | 3500 |
| 2025-05-20 15:16:00 | 2763.4 | 2764.1 | 2762.5 | 2763.8 | 2450 |
| 2025-05-20 15:15:00 | 2761.4 | 2763.4 | 2760.7 | 2763.4 | 4200 |
| 2025-05-20 15:14:00 | 2762.4 | 2762.8 | 2760.8 | 2760.8 | 4200 |
| 2025-05-20 15:13:00 | 2762.0 | 2764.0 | 2761.8 | 2762.4 | 7700 |
| 2025-05-20 15:12:00 | 2761.8 | 2764.8 | 2761.8 | 2762.6 | 2450 |
| 2025-05-20 15:11:00 | 2760.2 | 2762.8 | 2759.2 | 2761.8 | 14700 |
| 2025-05-20 15:10:00 | 2760.1 | 2760.2 | 2759.0 | 2759.1 | 2450 |
| 2025-05-20 15:09:00 | 2757.0 | 2760.6 | 2756.6 | 2760.1 | 3500 |
| 2025-05-20 15:08:00 | 2757.1 | 2758.2 | 2757.0 | 2757.0 | 3150 |
| 2025-05-20 15:07:00 | 2756.6 | 2757.8 | 2756.2 | 2757.0 | 4200 |
| 2025-05-20 15:06:00 | 2758.4 | 2759.8 | 2755.7 | 2756.6 | 6650 |
| 2025-05-20 15:05:00 | 2759.5 | 2759.5 | 2757.3 | 2758.7 | 1750 |
| 2025-05-20 15:04:00 | 2759.0 | 2759.6 | 2758.0 | 2758.0 | 2450 |
| 2025-05-20 15:03:00 | 2762.1 | 2762.1 | 2759.5 | 2760.6 | 1750 |
| 2025-05-20 15:02:00 | 2758.3 | 2762.1 | 2758.3 | 2762.1 | 3500 |
| 2025-05-20 15:01:00 | 2757.3 | 2760.0 | 2755.7 | 2758.3 | 7000 |
| 2025-05-20 15:00:00 | 2757.0 | 2757.5 | 2757.0 | 2757.3 | 1050 |
| 2025-05-20 14:59:00 | 2759.0 | 2759.2 | 2757.3 | 2759.2 | 3500 |
| 2025-05-20 14:58:00 | 2757.9 | 2759.2 | 2757.9 | 2759.0 | 1400 |
| 2025-05-20 14:57:00 | 2759.9 | 2759.9 | 2757.4 | 2757.4 | 2450 |
| 2025-05-20 14:56:00 | 2762.3 | 2763.5 | 2759.9 | 2759.9 | 1750 |
| 2025-05-20 14:55:00 | 2762.1 | 2762.1 | 2761.1 | 2761.7 | 1400 |
| 2025-05-20 14:54:00 | 2761.5 | 2762.2 | 2761.5 | 2762.2 | 1050 |
| 2025-05-20 14:53:00 | 2765.0 | 2765.0 | 2761.5 | 2761.5 | 1050 |
| 2025-05-20 14:52:00 | 2766.4 | 2767.0 | 2765.7 | 2766.6 | 2800 |
| 2025-05-20 14:51:00 | 2768.1 | 2768.1 | 2765.1 | 2765.5 | 2100 |
| 2025-05-20 14:50:00 | 2764.3 | 2768.1 | 2764.3 | 2768.1 | 5250 |
| 2025-05-20 14:49:00 | 2763.5 | 2764.3 | 2763.5 | 2764.3 | 4200 |
| 2025-05-20 14:48:00 | 2764.1 | 2764.1 | 2762.4 | 2763.5 | 3850 |
| 2025-05-20 14:47:00 | 2761.3 | 2763.2 | 2761.3 | 2761.5 | 1050 |
| 2025-05-20 14:46:00 | 2758.7 | 2764.3 | 2758.7 | 2761.5 | 5600 |
| 2025-05-20 14:45:00 | 2758.4 | 2758.7 | 2756.7 | 2758.7 | 1400 |
| 2025-05-20 14:44:00 | 2761.0 | 2761.1 | 2757.0 | 2757.2 | 2100 |
| 2025-05-20 14:43:00 | 2758.4 | 2758.4 | 2758.4 | 2758.4 | 350 |
| 2025-05-20 14:42:00 | 2758.1 | 2758.4 | 2758.0 | 2758.4 | 2800 |
| 2025-05-20 14:41:00 | 2760.1 | 2760.6 | 2759.2 | 2759.2 | 1400 |
| 2025-05-20 14:40:00 | 2763.5 | 2763.5 | 2760.1 | 2760.1 | 2100 |
| 2025-05-20 14:39:00 | 2763.5 | 2763.5 | 2761.5 | 2763.5 | 700 |
| 2025-05-20 14:38:00 | 2762.8 | 2764.6 | 2762.7 | 2763.5 | 2450 |
| 2025-05-20 14:37:00 | 2761.3 | 2763.9 | 2761.3 | 2762.8 | 2100 |
| 2025-05-20 14:36:00 | 2761.4 | 2762.1 | 2761.0 | 2761.3 | 3850 |
| 2025-05-20 14:35:00 | 2760.8 | 2761.0 | 2760.8 | 2761.0 | 350 |
| 2025-05-20 14:34:00 | 2760.4 | 2760.8 | 2759.3 | 2760.8 | 2100 |
| 2025-05-20 14:33:00 | 2759.2 | 2761.1 | 2759.2 | 2760.4 | 2800 |
| 2025-05-20 14:32:00 | 2760.5 | 2761.5 | 2759.2 | 2759.2 | 2450 |
| 2025-05-20 14:31:00 | 2761.0 | 2761.1 | 2759.1 | 2760.5 | 2450 |
| 2025-05-20 14:30:00 | 2762.6 | 2762.6 | 2761.0 | 2761.0 | 700 |
| 2025-05-20 14:29:00 | 2762.5 | 2762.6 | 2762.5 | 2762.6 | 1050 |
| 2025-05-20 14:28:00 | 2760.1 | 2762.5 | 2760.1 | 2762.5 | 1050 |
| 2025-05-20 14:27:00 | 2761.0 | 2761.8 | 2760.1 | 2760.1 | 2100 |
| 2025-05-20 14:26:00 | 2764.1 | 2764.1 | 2761.1 | 2761.1 | 700 |
| 2025-05-20 14:25:00 | 2761.7 | 2764.1 | 2761.7 | 2764.1 | 3500 |
| 2025-05-20 14:24:00 | 2762.9 | 2763.0 | 2762.9 | 2763.0 | 1750 |
| 2025-05-20 14:23:00 | 2762.0 | 2764.0 | 2761.6 | 2762.9 | 3150 |
| 2025-05-20 14:22:00 | 2763.6 | 2763.6 | 2760.4 | 2761.3 | 3150 |
| 2025-05-20 14:21:00 | 2764.6 | 2764.6 | 2764.6 | 2764.6 | 0 |
| 2025-05-20 14:20:00 | 2762.4 | 2764.7 | 2762.4 | 2764.6 | 8750 |
| 2025-05-20 14:19:00 | 2772.2 | 2772.2 | 2760.2 | 2762.4 | 25200 |
| 2025-05-20 14:18:00 | 2770.6 | 2773.5 | 2770.5 | 2773.5 | 1750 |
| 2025-05-20 14:17:00 | 2770.1 | 2771.3 | 2770.1 | 2771.3 | 3150 |
| 2025-05-20 14:16:00 | 2773.0 | 2773.0 | 2772.1 | 2772.1 | 700 |
| 2025-05-20 14:15:00 | 2772.7 | 2774.2 | 2772.7 | 2773.0 | 1050 |
| 2025-05-20 14:14:00 | 2771.0 | 2772.7 | 2770.5 | 2772.7 | 4200 |
| 2025-05-20 14:13:00 | 2770.4 | 2771.0 | 2769.0 | 2770.8 | 3850 |
| 2025-05-20 14:12:00 | 2772.7 | 2772.7 | 2770.1 | 2770.3 | 9100 |
| 2025-05-20 14:11:00 | 2777.6 | 2777.6 | 2772.7 | 2772.7 | 11550 |
| 2025-05-20 14:10:00 | 2777.0 | 2777.6 | 2777.0 | 2777.6 | 700 |
| 2025-05-20 14:09:00 | 2779.7 | 2779.7 | 2777.0 | 2777.0 | 3850 |
| 2025-05-20 14:08:00 | 2779.4 | 2779.7 | 2779.1 | 2779.7 | 1400 |
| 2025-05-20 14:07:00 | 2780.1 | 2780.4 | 2779.6 | 2780.4 | 2100 |
| 2025-05-20 14:06:00 | 2781.0 | 2781.2 | 2780.1 | 2780.1 | 4200 |
| 2025-05-20 14:05:00 | 2784.3 | 2784.3 | 2781.0 | 2781.0 | 700 |
| 2025-05-20 14:04:00 | 2782.3 | 2784.3 | 2782.3 | 2784.3 | 1050 |
| 2025-05-20 14:03:00 | 2783.0 | 2783.0 | 2782.3 | 2782.3 | 1050 |
| 2025-05-20 14:02:00 | 2782.5 | 2783.0 | 2782.5 | 2783.0 | 350 |
| 2025-05-20 14:01:00 | 2782.6 | 2782.6 | 2782.5 | 2782.5 | 2100 |
| 2025-05-20 14:00:00 | 2784.4 | 2784.4 | 2782.6 | 2782.6 | 1050 |
| 2025-05-20 13:59:00 | 2783.6 | 2784.4 | 2783.6 | 2784.4 | 700 |
| 2025-05-20 13:58:00 | 2784.6 | 2784.6 | 2783.6 | 2783.6 | 700 |
| 2025-05-20 13:57:00 | 2784.7 | 2784.7 | 2784.6 | 2784.6 | 350 |
| 2025-05-20 13:56:00 | 2782.9 | 2784.7 | 2782.9 | 2784.7 | 350 |
| 2025-05-20 13:55:00 | 2785.0 | 2785.0 | 2782.9 | 2782.9 | 350 |
| 2025-05-20 13:54:00 | 2784.9 | 2785.0 | 2784.9 | 2785.0 | 350 |
| 2025-05-20 13:53:00 | 2786.8 | 2786.8 | 2784.9 | 2784.9 | 350 |
| 2025-05-20 13:52:00 | 2786.8 | 2786.8 | 2786.8 | 2786.8 | 0 |
| 2025-05-20 13:51:00 | 2785.1 | 2786.8 | 2785.1 | 2786.8 | 350 |
| 2025-05-20 13:50:00 | 2791.1 | 2791.1 | 2785.0 | 2785.1 | 1050 |