TVS MOTOR COMPANY LIMITED (tvsmotor)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2834.0 | 2835.7 | 2833.4 | 2835.5 | 7350 |
| 2025-07-08 15:28:00 | 2835.0 | 2835.9 | 2833.6 | 2833.6 | 5250 |
| 2025-07-08 15:27:00 | 2835.1 | 2836.8 | 2835.0 | 2835.0 | 3500 |
| 2025-07-08 15:26:00 | 2837.7 | 2838.4 | 2835.4 | 2836.2 | 9450 |
| 2025-07-08 15:25:00 | 2838.3 | 2839.7 | 2837.4 | 2838.7 | 7350 |
| 2025-07-08 15:24:00 | 2838.1 | 2838.6 | 2837.3 | 2838.3 | 2450 |
| 2025-07-08 15:23:00 | 2837.9 | 2839.9 | 2837.4 | 2838.6 | 4900 |
| 2025-07-08 15:22:00 | 2839.0 | 2840.9 | 2837.9 | 2839.3 | 12600 |
| 2025-07-08 15:21:00 | 2836.8 | 2838.9 | 2835.1 | 2838.9 | 5250 |
| 2025-07-08 15:20:00 | 2838.2 | 2838.7 | 2835.6 | 2835.6 | 5250 |
| 2025-07-08 15:19:00 | 2839.3 | 2839.6 | 2838.0 | 2838.0 | 4550 |
| 2025-07-08 15:18:00 | 2840.0 | 2840.0 | 2839.0 | 2839.1 | 2800 |
| 2025-07-08 15:17:00 | 2839.7 | 2840.3 | 2839.6 | 2839.6 | 2100 |
| 2025-07-08 15:16:00 | 2841.0 | 2841.8 | 2840.0 | 2840.7 | 5600 |
| 2025-07-08 15:15:00 | 2839.5 | 2842.0 | 2839.1 | 2841.9 | 4200 |
| 2025-07-08 15:14:00 | 2840.4 | 2840.5 | 2839.6 | 2839.6 | 1750 |
| 2025-07-08 15:13:00 | 2840.0 | 2841.9 | 2839.0 | 2839.0 | 4900 |
| 2025-07-08 15:12:00 | 2839.3 | 2840.0 | 2839.3 | 2840.0 | 1400 |
| 2025-07-08 15:11:00 | 2839.4 | 2839.4 | 2837.8 | 2837.8 | 700 |
| 2025-07-08 15:10:00 | 2838.2 | 2840.9 | 2837.8 | 2838.1 | 9800 |
| 2025-07-08 15:09:00 | 2838.1 | 2838.6 | 2837.9 | 2837.9 | 1750 |
| 2025-07-08 15:08:00 | 2837.4 | 2837.4 | 2837.4 | 2837.4 | 1050 |
| 2025-07-08 15:07:00 | 2838.9 | 2838.9 | 2837.2 | 2837.2 | 2450 |
| 2025-07-08 15:06:00 | 2838.8 | 2839.9 | 2838.8 | 2838.9 | 2100 |
| 2025-07-08 15:05:00 | 2838.0 | 2838.5 | 2837.0 | 2838.5 | 14000 |
| 2025-07-08 15:04:00 | 2837.9 | 2837.9 | 2837.4 | 2837.6 | 1750 |
| 2025-07-08 15:03:00 | 2835.0 | 2837.2 | 2835.0 | 2836.5 | 1750 |
| 2025-07-08 15:02:00 | 2836.7 | 2836.7 | 2834.8 | 2835.9 | 1050 |
| 2025-07-08 15:01:00 | 2837.4 | 2837.8 | 2837.0 | 2837.0 | 2450 |
| 2025-07-08 15:00:00 | 2834.5 | 2838.0 | 2834.5 | 2838.0 | 4900 |
| 2025-07-08 14:59:00 | 2831.8 | 2834.9 | 2831.8 | 2833.9 | 3500 |
| 2025-07-08 14:58:00 | 2831.5 | 2831.5 | 2831.5 | 2831.5 | 350 |
| 2025-07-08 14:57:00 | 2830.8 | 2831.6 | 2829.6 | 2829.6 | 2450 |
| 2025-07-08 14:56:00 | 2831.5 | 2831.7 | 2831.5 | 2831.7 | 700 |
| 2025-07-08 14:55:00 | 2830.9 | 2830.9 | 2830.9 | 2830.9 | 350 |
| 2025-07-08 14:54:00 | 2832.3 | 2832.3 | 2830.2 | 2831.5 | 3500 |
| 2025-07-08 14:53:00 | 2830.0 | 2831.5 | 2830.0 | 2831.5 | 1050 |
| 2025-07-08 14:52:00 | 2830.2 | 2830.2 | 2830.2 | 2830.2 | 1400 |
| 2025-07-08 14:51:00 | 2829.3 | 2829.3 | 2829.3 | 2829.3 | 0 |
| 2025-07-08 14:50:00 | 2831.3 | 2831.4 | 2829.3 | 2829.3 | 2100 |
| 2025-07-08 14:49:00 | 2831.3 | 2831.3 | 2831.3 | 2831.3 | 350 |
| 2025-07-08 14:48:00 | 2828.4 | 2831.1 | 2828.4 | 2831.1 | 1400 |
| 2025-07-08 14:47:00 | 2828.5 | 2831.1 | 2828.2 | 2831.1 | 1750 |
| 2025-07-08 14:46:00 | 2828.3 | 2830.2 | 2828.3 | 2830.2 | 1400 |
| 2025-07-08 14:45:00 | 2829.0 | 2829.0 | 2829.0 | 2829.0 | 350 |
| 2025-07-08 14:44:00 | 2827.0 | 2829.8 | 2827.0 | 2827.0 | 2450 |
| 2025-07-08 14:43:00 | 2828.7 | 2828.7 | 2826.6 | 2826.9 | 3500 |
| 2025-07-08 14:42:00 | 2827.0 | 2827.0 | 2827.0 | 2827.0 | 350 |
| 2025-07-08 14:41:00 | 2827.2 | 2828.5 | 2827.2 | 2828.5 | 1050 |
| 2025-07-08 14:40:00 | 2829.0 | 2829.0 | 2826.6 | 2827.4 | 3150 |
| 2025-07-08 14:39:00 | 2829.1 | 2829.1 | 2829.1 | 2829.1 | 700 |
| 2025-07-08 14:38:00 | 2830.3 | 2830.3 | 2830.3 | 2830.3 | 350 |
| 2025-07-08 14:37:00 | 2829.8 | 2829.8 | 2829.8 | 2829.8 | 0 |
| 2025-07-08 14:36:00 | 2829.7 | 2830.3 | 2828.3 | 2829.8 | 2450 |
| 2025-07-08 14:35:00 | 2830.6 | 2830.6 | 2829.8 | 2829.8 | 700 |
| 2025-07-08 14:34:00 | 2830.5 | 2831.4 | 2829.0 | 2831.4 | 1400 |
| 2025-07-08 14:33:00 | 2832.0 | 2832.6 | 2830.5 | 2832.6 | 2450 |
| 2025-07-08 14:32:00 | 2828.6 | 2833.3 | 2828.6 | 2833.3 | 7700 |
| 2025-07-08 14:31:00 | 2827.9 | 2827.9 | 2827.9 | 2827.9 | 350 |
| 2025-07-08 14:30:00 | 2826.2 | 2826.2 | 2826.2 | 2826.2 | 0 |
| 2025-07-08 14:29:00 | 2827.0 | 2828.6 | 2826.2 | 2826.2 | 2100 |
| 2025-07-08 14:28:00 | 2828.2 | 2828.6 | 2827.0 | 2828.6 | 1400 |
| 2025-07-08 14:27:00 | 2826.4 | 2826.4 | 2826.4 | 2826.4 | 350 |
| 2025-07-08 14:26:00 | 2827.6 | 2827.6 | 2824.8 | 2824.8 | 2100 |
| 2025-07-08 14:25:00 | 2824.9 | 2825.3 | 2824.6 | 2825.3 | 1400 |
| 2025-07-08 14:24:00 | 2823.2 | 2823.2 | 2823.2 | 2823.2 | 350 |
| 2025-07-08 14:23:00 | 2825.2 | 2825.2 | 2825.2 | 2825.2 | 0 |
| 2025-07-08 14:22:00 | 2825.2 | 2825.2 | 2825.2 | 2825.2 | 350 |
| 2025-07-08 14:21:00 | 2824.6 | 2824.6 | 2822.3 | 2822.3 | 1050 |
| 2025-07-08 14:20:00 | 2824.0 | 2824.3 | 2822.4 | 2822.4 | 1050 |
| 2025-07-08 14:19:00 | 2825.8 | 2825.8 | 2825.8 | 2825.8 | 350 |
| 2025-07-08 14:18:00 | 2825.0 | 2825.0 | 2825.0 | 2825.0 | 350 |
| 2025-07-08 14:17:00 | 2824.1 | 2824.1 | 2823.5 | 2824.0 | 1750 |
| 2025-07-08 14:16:00 | 2826.8 | 2826.8 | 2826.8 | 2826.8 | 350 |
| 2025-07-08 14:15:00 | 2826.0 | 2826.0 | 2822.9 | 2825.1 | 3500 |
| 2025-07-08 14:14:00 | 2826.4 | 2826.4 | 2826.4 | 2826.4 | 0 |
| 2025-07-08 14:13:00 | 2826.9 | 2826.9 | 2825.0 | 2826.4 | 1050 |
| 2025-07-08 14:12:00 | 2824.3 | 2824.3 | 2824.3 | 2824.3 | 350 |
| 2025-07-08 14:11:00 | 2825.5 | 2825.5 | 2824.1 | 2825.0 | 3150 |
| 2025-07-08 14:10:00 | 2827.1 | 2827.1 | 2827.1 | 2827.1 | 0 |
| 2025-07-08 14:09:00 | 2826.0 | 2827.1 | 2826.0 | 2827.1 | 700 |
| 2025-07-08 14:08:00 | 2824.8 | 2826.0 | 2824.8 | 2826.0 | 700 |
| 2025-07-08 14:07:00 | 2824.2 | 2824.2 | 2824.2 | 2824.2 | 0 |
| 2025-07-08 14:06:00 | 2825.6 | 2827.2 | 2824.2 | 2824.2 | 1750 |
| 2025-07-08 14:05:00 | 2825.2 | 2825.2 | 2825.2 | 2825.2 | 350 |
| 2025-07-08 14:04:00 | 2827.5 | 2827.5 | 2827.1 | 2827.1 | 1050 |
| 2025-07-08 14:03:00 | 2827.9 | 2827.9 | 2827.9 | 2827.9 | 0 |
| 2025-07-08 14:02:00 | 2827.9 | 2827.9 | 2827.9 | 2827.9 | 700 |
| 2025-07-08 14:01:00 | 2828.4 | 2828.4 | 2826.7 | 2826.7 | 1400 |
| 2025-07-08 14:00:00 | 2826.3 | 2826.3 | 2826.3 | 2826.3 | 0 |
| 2025-07-08 13:59:00 | 2826.3 | 2826.3 | 2826.3 | 2826.3 | 0 |
| 2025-07-08 13:58:00 | 2827.4 | 2827.4 | 2826.3 | 2826.3 | 2800 |
| 2025-07-08 13:57:00 | 2827.0 | 2827.7 | 2827.0 | 2827.7 | 700 |
| 2025-07-08 13:56:00 | 2828.7 | 2828.7 | 2828.7 | 2828.7 | 0 |
| 2025-07-08 13:55:00 | 2828.7 | 2828.7 | 2828.7 | 2828.7 | 350 |
| 2025-07-08 13:54:00 | 2829.2 | 2829.2 | 2829.2 | 2829.2 | 350 |
| 2025-07-08 13:53:00 | 2829.0 | 2829.0 | 2827.8 | 2827.8 | 700 |
| 2025-07-08 13:52:00 | 2827.4 | 2827.4 | 2827.4 | 2827.4 | 0 |
| 2025-07-08 13:51:00 | 2827.4 | 2827.4 | 2827.4 | 2827.4 | 0 |
| 2025-07-08 13:50:00 | 2827.4 | 2827.4 | 2827.4 | 2827.4 | 350 |