TVS MOTOR COMPANY LIMITED (tvsmotor)
AUTO
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2883.2 | 2885.2 | 2807.6 | 2829.2 | 681100 |
| 2025-07-07 05:30:00 | 2893.3 | 2898.0 | 2871.7 | 2881.4 | 536550 |
| 2025-07-04 05:30:00 | 2909.9 | 2920.0 | 2860.0 | 2891.5 | 865900 |
| 2025-07-03 05:30:00 | 2927.0 | 2954.2 | 2906.4 | 2911.3 | 1042650 |
| 2025-07-02 05:30:00 | 2905.0 | 2919.4 | 2889.3 | 2907.1 | 815500 |
| 2025-07-01 05:30:00 | 2926.0 | 2944.0 | 2892.3 | 2902.3 | 1804250 |
| 2025-06-30 05:30:00 | 2936.9 | 2947.8 | 2876.4 | 2920.6 | 1796900 |
| 2025-06-27 05:30:00 | 2926.7 | 2964.0 | 2922.5 | 2936.8 | 1997100 |
| 2025-06-26 05:30:00 | 2918.9 | 2935.0 | 2891.8 | 2928.2 | 2685550 |
| 2025-06-25 05:30:00 | 2849.0 | 2919.7 | 2835.7 | 2914.1 | 3149300 |
| 2025-06-24 05:30:00 | 2800.0 | 2877.0 | 2799.4 | 2835.0 | 3276700 |
| 2025-06-23 05:30:00 | 2808.9 | 2810.0 | 2765.4 | 2781.7 | 3216500 |
| 2025-06-20 05:30:00 | 2789.0 | 2837.9 | 2753.4 | 2817.6 | 1592850 |
| 2025-06-19 05:30:00 | 2784.5 | 2817.7 | 2773.9 | 2783.2 | 779100 |
| 2025-06-18 05:30:00 | 2771.0 | 2831.2 | 2766.0 | 2783.7 | 1078000 |
| 2025-06-17 05:30:00 | 2810.0 | 2810.0 | 2774.0 | 2778.0 | 604450 |
| 2025-06-16 05:30:00 | 2745.7 | 2800.0 | 2724.2 | 2797.8 | 943250 |
| 2025-06-13 05:30:00 | 2730.0 | 2747.7 | 2651.4 | 2741.8 | 1121750 |
| 2025-06-12 05:30:00 | 2802.7 | 2802.7 | 2733.0 | 2741.3 | 903000 |
| 2025-06-11 05:30:00 | 2764.9 | 2820.0 | 2764.9 | 2782.1 | 2206050 |
| 2025-06-10 05:30:00 | 2758.4 | 2775.0 | 2743.1 | 2752.4 | 616700 |
| 2025-06-09 05:30:00 | 2762.1 | 2775.0 | 2730.6 | 2755.5 | 890750 |
| 2025-06-06 05:30:00 | 2737.2 | 2770.5 | 2719.1 | 2759.2 | 1442700 |
| 2025-06-05 05:30:00 | 2765.1 | 2773.1 | 2711.0 | 2726.0 | 1213100 |
| 2025-06-04 05:30:00 | 2756.1 | 2786.2 | 2755.9 | 2769.7 | 461300 |
| 2025-06-03 05:30:00 | 2772.3 | 2783.4 | 2746.0 | 2756.5 | 690200 |
| 2025-06-02 05:30:00 | 2805.0 | 2805.0 | 2732.0 | 2772.0 | 1184750 |
| 2025-05-30 05:30:00 | 2796.1 | 2811.9 | 2743.7 | 2796.3 | 1184050 |
| 2025-05-29 05:30:00 | 2783.5 | 2829.2 | 2783.5 | 2800.2 | 2444050 |
| 2025-05-28 05:30:00 | 2805.5 | 2809.5 | 2775.6 | 2797.2 | 2621150 |
| 2025-05-27 05:30:00 | 2768.8 | 2806.0 | 2743.2 | 2800.4 | 3843350 |
| 2025-05-26 05:30:00 | 2780.0 | 2813.1 | 2758.9 | 2781.0 | 2480100 |
| 2025-05-23 05:30:00 | 2828.2 | 2828.2 | 2782.2 | 2786.4 | 980000 |
| 2025-05-22 05:30:00 | 2789.0 | 2810.6 | 2719.0 | 2804.7 | 1136450 |
| 2025-05-21 05:30:00 | 2763.0 | 2811.6 | 2744.6 | 2774.8 | 835450 |
| 2025-05-20 05:30:00 | 2828.0 | 2829.8 | 2755.7 | 2761.2 | 1038100 |
| 2025-05-19 05:30:00 | 2858.7 | 2880.0 | 2820.8 | 2828.2 | 1053150 |
| 2025-05-16 05:30:00 | 2799.4 | 2858.7 | 2781.4 | 2846.2 | 1349250 |
| 2025-05-15 05:30:00 | 2739.4 | 2805.4 | 2712.7 | 2799.4 | 1458450 |
| 2025-05-14 05:30:00 | 2741.7 | 2748.9 | 2694.3 | 2737.4 | 837200 |
| 2025-05-13 05:30:00 | 2788.6 | 2788.6 | 2703.7 | 2716.6 | 918050 |
| 2025-05-12 05:30:00 | 2726.9 | 2779.7 | 2726.9 | 2773.6 | 1196650 |
| 2025-05-09 05:30:00 | 2655.1 | 2693.7 | 2645.4 | 2673.2 | 1259650 |
| 2025-05-08 05:30:00 | 2828.6 | 2828.6 | 2691.0 | 2702.8 | 1063650 |
| 2025-05-07 05:30:00 | 2760.2 | 2820.8 | 2760.2 | 2798.9 | 709100 |
| 2025-05-06 05:30:00 | 2792.0 | 2839.8 | 2770.9 | 2779.6 | 1517600 |
| 2025-05-05 05:30:00 | 2737.3 | 2804.7 | 2735.0 | 2788.0 | 1598800 |
| 2025-05-02 05:30:00 | 2709.9 | 2766.0 | 2705.2 | 2725.5 | 2708300 |
| 2025-04-30 05:30:00 | 2711.7 | 2711.7 | 2665.7 | 2681.8 | 1524950 |
| 2025-04-29 05:30:00 | 2777.0 | 2803.0 | 2687.0 | 2711.7 | 4060000 |
| 2025-04-28 05:30:00 | 2746.3 | 2865.4 | 2718.0 | 2818.4 | 4583600 |
| 2025-04-25 05:30:00 | 2808.4 | 2820.0 | 2705.1 | 2744.5 | 1255450 |
| 2025-04-24 05:30:00 | 2824.2 | 2824.2 | 2750.8 | 2780.4 | 2820300 |
| 2025-04-23 05:30:00 | 2731.2 | 2818.7 | 2714.9 | 2810.6 | 3020850 |
| 2025-04-22 05:30:00 | 2730.0 | 2764.6 | 2722.0 | 2732.4 | 2658250 |
| 2025-04-21 05:30:00 | 2671.4 | 2738.2 | 2664.0 | 2728.8 | 3471300 |
| 2025-04-17 05:30:00 | 2607.6 | 2685.4 | 2604.1 | 2675.6 | 1255800 |
| 2025-04-16 05:30:00 | 2585.0 | 2619.0 | 2571.0 | 2613.2 | 1100400 |
| 2025-04-15 05:30:00 | 2576.2 | 2601.1 | 2550.0 | 2586.8 | 1638700 |
| 2025-04-11 05:30:00 | 2507.45 | 2531.95 | 2497.55 | 2518.1 | 985250 |
| 2025-04-09 05:30:00 | 2439.95 | 2489.2 | 2422.55 | 2477.8 | 1768200 |
| 2025-04-08 05:30:00 | 2398.95 | 2451.95 | 2362.5 | 2440.0 | 1753150 |
| 2025-04-07 05:30:00 | 2221.4 | 2399.05 | 2221.4 | 2368.55 | 2384200 |
| 2025-04-04 05:30:00 | 2485.0 | 2503.45 | 2453.0 | 2468.2 | 957950 |
| 2025-04-03 05:30:00 | 2465.05 | 2509.3 | 2451.2 | 2487.5 | 947800 |
| 2025-04-02 05:30:00 | 2461.0 | 2525.45 | 2451.3 | 2502.9 | 1502900 |
| 2025-04-01 05:30:00 | 2440.0 | 2465.8 | 2401.9 | 2451.2 | 1250550 |
| 2025-03-28 05:30:00 | 2467.35 | 2479.7 | 2408.8 | 2430.0 | 1023050 |
| 2025-03-27 05:30:00 | 2457.75 | 2474.9 | 2407.45 | 2467.5 | 4437300 |
| 2025-03-26 05:30:00 | 2413.7 | 2442.3 | 2401.6 | 2421.05 | 2328550 |
| 2025-03-25 05:30:00 | 2445.4 | 2445.4 | 2399.35 | 2406.1 | 3580150 |
| 2025-03-24 05:30:00 | 2433.0 | 2444.65 | 2381.45 | 2431.55 | 3899350 |
| 2025-03-21 05:30:00 | 2324.9 | 2439.65 | 2324.9 | 2408.0 | 1957200 |
| 2025-03-20 05:30:00 | 2350.1 | 2350.1 | 2300.15 | 2337.55 | 1265600 |
| 2025-03-19 05:30:00 | 2306.15 | 2334.9 | 2298.65 | 2319.1 | 944300 |
| 2025-03-18 05:30:00 | 2228.55 | 2326.75 | 2228.55 | 2306.05 | 1811250 |
| 2025-03-17 05:30:00 | 2276.95 | 2310.25 | 2255.45 | 2259.1 | 1115100 |
| 2025-03-13 05:30:00 | 2262.55 | 2284.6 | 2246.15 | 2253.95 | 914200 |
| 2025-03-12 05:30:00 | 2271.05 | 2299.55 | 2237.8 | 2263.45 | 975100 |
| 2025-03-11 05:30:00 | 2239.9 | 2296.4 | 2221.2 | 2287.85 | 1596350 |
| 2025-03-10 05:30:00 | 2316.1 | 2335.95 | 2241.9 | 2253.35 | 1049650 |
| 2025-03-07 05:30:00 | 2329.85 | 2357.7 | 2310.0 | 2332.8 | 1058400 |
| 2025-03-06 05:30:00 | 2322.5 | 2359.5 | 2291.15 | 2318.0 | 1139600 |
| 2025-03-05 05:30:00 | 2281.8 | 2347.0 | 2281.8 | 2335.2 | 1112650 |
| 2025-03-04 05:30:00 | 2294.0 | 2333.1 | 2261.0 | 2292.35 | 1540350 |
| 2025-03-03 05:30:00 | 2281.1 | 2339.8 | 2256.5 | 2324.2 | 2254350 |
| 2025-02-28 05:30:00 | 2325.65 | 2325.65 | 2200.1 | 2233.25 | 1517950 |
| 2025-02-27 05:30:00 | 2340.15 | 2374.45 | 2306.8 | 2345.25 | 3694250 |
| 2025-02-25 05:30:00 | 2370.7 | 2394.1 | 2346.6 | 2360.45 | 2817150 |
| 2025-02-24 05:30:00 | 2299.0 | 2374.75 | 2269.65 | 2363.0 | 4034100 |
| 2025-02-21 05:30:00 | 2420.6 | 2421.0 | 2303.45 | 2327.1 | 4509400 |
| 2025-02-20 05:30:00 | 2384.8 | 2425.0 | 2347.0 | 2418.5 | 1330350 |
| 2025-02-19 05:30:00 | 2340.0 | 2402.1 | 2329.5 | 2386.6 | 1194200 |
| 2025-02-18 05:30:00 | 2371.75 | 2371.75 | 2341.0 | 2352.75 | 1129100 |
| 2025-02-17 05:30:00 | 2391.35 | 2410.5 | 2358.15 | 2370.9 | 1250550 |
| 2025-02-14 05:30:00 | 2478.35 | 2488.05 | 2375.0 | 2406.5 | 1299550 |
| 2025-02-13 05:30:00 | 2499.0 | 2528.25 | 2463.95 | 2476.95 | 837900 |
| 2025-02-12 05:30:00 | 2487.2 | 2502.85 | 2428.65 | 2497.25 | 1450050 |
| 2025-02-11 05:30:00 | 2582.55 | 2582.55 | 2481.05 | 2495.0 | 931000 |
| 2025-02-10 05:30:00 | 2622.25 | 2622.25 | 2540.0 | 2562.25 | 1034950 |