TVS MOTOR COMPANY LIMITED (tvsmotor)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2740.2 | 2742.1 | 2738.0 | 2740.0 | 9450 |
| 2025-04-25 15:28:00 | 2741.9 | 2744.9 | 2737.7 | 2738.6 | 14350 |
| 2025-04-25 15:27:00 | 2742.8 | 2742.8 | 2740.4 | 2741.9 | 14000 |
| 2025-04-25 15:26:00 | 2743.0 | 2743.2 | 2742.4 | 2742.9 | 4200 |
| 2025-04-25 15:25:00 | 2742.5 | 2743.5 | 2741.0 | 2743.0 | 14000 |
| 2025-04-25 15:24:00 | 2743.2 | 2743.5 | 2742.2 | 2742.5 | 9100 |
| 2025-04-25 15:23:00 | 2744.0 | 2744.6 | 2743.2 | 2743.2 | 4900 |
| 2025-04-25 15:22:00 | 2744.1 | 2744.1 | 2742.9 | 2744.0 | 3150 |
| 2025-04-25 15:21:00 | 2743.3 | 2744.1 | 2741.8 | 2744.1 | 15050 |
| 2025-04-25 15:20:00 | 2746.5 | 2746.5 | 2742.4 | 2742.4 | 15750 |
| 2025-04-25 15:19:00 | 2747.1 | 2747.1 | 2743.1 | 2743.3 | 18200 |
| 2025-04-25 15:18:00 | 2744.3 | 2747.1 | 2742.9 | 2747.1 | 5950 |
| 2025-04-25 15:17:00 | 2743.5 | 2744.3 | 2743.5 | 2744.3 | 1400 |
| 2025-04-25 15:16:00 | 2742.7 | 2744.5 | 2742.1 | 2743.5 | 5600 |
| 2025-04-25 15:15:00 | 2743.2 | 2744.7 | 2742.7 | 2742.7 | 5600 |
| 2025-04-25 15:14:00 | 2742.4 | 2743.2 | 2742.2 | 2743.2 | 4900 |
| 2025-04-25 15:13:00 | 2743.9 | 2744.0 | 2741.1 | 2742.4 | 7000 |
| 2025-04-25 15:12:00 | 2748.2 | 2748.2 | 2742.8 | 2743.9 | 6300 |
| 2025-04-25 15:11:00 | 2749.5 | 2749.5 | 2749.5 | 2749.5 | 350 |
| 2025-04-25 15:10:00 | 2749.4 | 2751.7 | 2746.5 | 2746.5 | 10150 |
| 2025-04-25 15:09:00 | 2747.1 | 2753.3 | 2747.1 | 2753.3 | 9450 |
| 2025-04-25 15:08:00 | 2747.4 | 2747.4 | 2747.1 | 2747.1 | 1750 |
| 2025-04-25 15:07:00 | 2748.6 | 2748.7 | 2746.8 | 2746.8 | 2450 |
| 2025-04-25 15:06:00 | 2748.3 | 2750.2 | 2748.3 | 2749.3 | 1750 |
| 2025-04-25 15:05:00 | 2748.6 | 2749.3 | 2747.4 | 2748.3 | 4200 |
| 2025-04-25 15:04:00 | 2748.7 | 2749.4 | 2747.3 | 2748.6 | 2450 |
| 2025-04-25 15:03:00 | 2746.2 | 2749.8 | 2746.2 | 2748.7 | 2450 |
| 2025-04-25 15:02:00 | 2749.4 | 2749.4 | 2746.2 | 2746.2 | 2800 |
| 2025-04-25 15:01:00 | 2749.7 | 2749.7 | 2749.4 | 2749.4 | 700 |
| 2025-04-25 15:00:00 | 2751.0 | 2751.6 | 2749.7 | 2749.7 | 4550 |
| 2025-04-25 14:59:00 | 2754.4 | 2754.4 | 2750.1 | 2750.4 | 2450 |
| 2025-04-25 14:58:00 | 2753.9 | 2755.2 | 2753.9 | 2754.4 | 2450 |
| 2025-04-25 14:57:00 | 2751.7 | 2753.9 | 2751.7 | 2753.9 | 1050 |
| 2025-04-25 14:56:00 | 2755.6 | 2756.1 | 2751.7 | 2751.7 | 3150 |
| 2025-04-25 14:55:00 | 2752.5 | 2756.5 | 2752.5 | 2756.5 | 3500 |
| 2025-04-25 14:54:00 | 2752.3 | 2754.8 | 2752.0 | 2752.5 | 4200 |
| 2025-04-25 14:53:00 | 2753.9 | 2754.0 | 2751.8 | 2752.3 | 4550 |
| 2025-04-25 14:52:00 | 2754.4 | 2754.4 | 2753.9 | 2753.9 | 350 |
| 2025-04-25 14:51:00 | 2754.5 | 2754.8 | 2754.4 | 2754.4 | 1050 |
| 2025-04-25 14:50:00 | 2752.0 | 2754.7 | 2751.3 | 2754.7 | 3850 |
| 2025-04-25 14:49:00 | 2747.0 | 2751.9 | 2747.0 | 2751.7 | 2100 |
| 2025-04-25 14:48:00 | 2747.5 | 2747.8 | 2746.1 | 2747.0 | 1750 |
| 2025-04-25 14:47:00 | 2746.1 | 2747.5 | 2746.1 | 2747.5 | 1400 |
| 2025-04-25 14:46:00 | 2745.8 | 2746.1 | 2745.1 | 2746.1 | 1750 |
| 2025-04-25 14:45:00 | 2747.3 | 2747.6 | 2745.0 | 2746.0 | 3500 |
| 2025-04-25 14:44:00 | 2744.1 | 2747.3 | 2744.1 | 2747.3 | 1750 |
| 2025-04-25 14:43:00 | 2743.0 | 2744.0 | 2742.7 | 2744.0 | 700 |
| 2025-04-25 14:42:00 | 2745.3 | 2746.0 | 2742.4 | 2743.0 | 3150 |
| 2025-04-25 14:41:00 | 2744.4 | 2745.3 | 2743.6 | 2745.3 | 1050 |
| 2025-04-25 14:40:00 | 2744.4 | 2744.4 | 2744.4 | 2744.4 | 1750 |
| 2025-04-25 14:39:00 | 2742.6 | 2744.4 | 2742.6 | 2744.4 | 1750 |
| 2025-04-25 14:38:00 | 2740.3 | 2743.0 | 2740.3 | 2742.6 | 2800 |
| 2025-04-25 14:37:00 | 2739.5 | 2741.8 | 2739.5 | 2740.3 | 2100 |
| 2025-04-25 14:36:00 | 2742.3 | 2742.5 | 2736.4 | 2736.4 | 4200 |
| 2025-04-25 14:35:00 | 2742.4 | 2743.3 | 2741.5 | 2742.3 | 3500 |
| 2025-04-25 14:34:00 | 2743.6 | 2743.8 | 2742.4 | 2742.4 | 1050 |
| 2025-04-25 14:33:00 | 2744.6 | 2744.6 | 2741.8 | 2743.6 | 7350 |
| 2025-04-25 14:32:00 | 2745.3 | 2745.3 | 2742.7 | 2744.6 | 5950 |
| 2025-04-25 14:31:00 | 2747.9 | 2747.9 | 2745.1 | 2745.3 | 2450 |
| 2025-04-25 14:30:00 | 2751.5 | 2751.5 | 2747.9 | 2747.9 | 1050 |
| 2025-04-25 14:29:00 | 2748.2 | 2751.5 | 2748.0 | 2751.5 | 2100 |
| 2025-04-25 14:28:00 | 2752.8 | 2752.8 | 2748.2 | 2748.2 | 1050 |
| 2025-04-25 14:27:00 | 2752.8 | 2752.8 | 2752.8 | 2752.8 | 350 |
| 2025-04-25 14:26:00 | 2752.3 | 2752.3 | 2751.6 | 2751.6 | 350 |
| 2025-04-25 14:25:00 | 2753.6 | 2753.6 | 2752.3 | 2752.3 | 700 |
| 2025-04-25 14:24:00 | 2753.5 | 2753.6 | 2751.4 | 2753.6 | 2100 |
| 2025-04-25 14:23:00 | 2753.8 | 2755.0 | 2753.5 | 2753.5 | 2450 |
| 2025-04-25 14:22:00 | 2753.0 | 2753.8 | 2753.0 | 2753.8 | 350 |
| 2025-04-25 14:21:00 | 2753.8 | 2753.8 | 2752.9 | 2753.0 | 700 |
| 2025-04-25 14:20:00 | 2751.8 | 2753.8 | 2751.8 | 2753.8 | 350 |
| 2025-04-25 14:19:00 | 2750.2 | 2752.4 | 2750.2 | 2751.8 | 2800 |
| 2025-04-25 14:18:00 | 2753.0 | 2753.0 | 2750.2 | 2750.2 | 1050 |
| 2025-04-25 14:17:00 | 2750.0 | 2753.0 | 2750.0 | 2753.0 | 2100 |
| 2025-04-25 14:16:00 | 2747.7 | 2750.0 | 2747.7 | 2750.0 | 1050 |
| 2025-04-25 14:15:00 | 2747.1 | 2747.7 | 2747.1 | 2747.7 | 350 |
| 2025-04-25 14:14:00 | 2746.7 | 2748.0 | 2746.0 | 2747.1 | 1750 |
| 2025-04-25 14:13:00 | 2743.5 | 2746.7 | 2742.8 | 2746.7 | 2450 |
| 2025-04-25 14:12:00 | 2745.0 | 2745.2 | 2742.0 | 2743.5 | 4550 |
| 2025-04-25 14:11:00 | 2747.8 | 2748.9 | 2745.0 | 2745.0 | 10500 |
| 2025-04-25 14:10:00 | 2749.8 | 2749.8 | 2746.4 | 2747.8 | 2100 |
| 2025-04-25 14:09:00 | 2749.7 | 2750.0 | 2747.1 | 2749.8 | 5250 |
| 2025-04-25 14:08:00 | 2750.0 | 2750.0 | 2749.7 | 2749.7 | 1400 |
| 2025-04-25 14:07:00 | 2748.5 | 2752.6 | 2748.5 | 2750.0 | 2800 |
| 2025-04-25 14:06:00 | 2751.4 | 2751.4 | 2748.5 | 2748.5 | 700 |
| 2025-04-25 14:05:00 | 2753.0 | 2754.8 | 2751.0 | 2751.4 | 8750 |
| 2025-04-25 14:04:00 | 2757.0 | 2757.0 | 2752.1 | 2753.5 | 3150 |
| 2025-04-25 14:03:00 | 2759.9 | 2759.9 | 2757.0 | 2757.0 | 2100 |
| 2025-04-25 14:02:00 | 2757.5 | 2759.6 | 2757.5 | 2759.6 | 5250 |
| 2025-04-25 14:01:00 | 2753.4 | 2757.9 | 2753.4 | 2756.0 | 4550 |
| 2025-04-25 14:00:00 | 2757.4 | 2758.0 | 2752.6 | 2755.0 | 2450 |
| 2025-04-25 13:59:00 | 2756.2 | 2757.4 | 2754.8 | 2756.0 | 3500 |
| 2025-04-25 13:58:00 | 2754.9 | 2754.9 | 2749.8 | 2753.4 | 17850 |
| 2025-04-25 13:57:00 | 2751.0 | 2755.0 | 2751.0 | 2754.9 | 6650 |
| 2025-04-25 13:56:00 | 2744.1 | 2752.9 | 2744.1 | 2751.0 | 2100 |
| 2025-04-25 13:55:00 | 2746.9 | 2746.9 | 2744.0 | 2744.0 | 700 |
| 2025-04-25 13:54:00 | 2744.3 | 2746.9 | 2744.3 | 2746.9 | 1050 |
| 2025-04-25 13:53:00 | 2743.2 | 2744.3 | 2743.2 | 2744.3 | 2100 |
| 2025-04-25 13:52:00 | 2743.2 | 2743.6 | 2743.2 | 2743.6 | 700 |
| 2025-04-25 13:51:00 | 2747.0 | 2749.7 | 2743.2 | 2743.2 | 3500 |
| 2025-04-25 13:50:00 | 2743.0 | 2747.0 | 2743.0 | 2747.0 | 3500 |