TVSMOTOR Historical Share Price Data
TVS Motor Company Ltd Share Price
TVSMOTOR
CMP as on 08-May-24 12:00
₹ 1,997
₹ 1,997
17.05 | 0.86%
Open
₹ 1,980
₹ 1,980
Turnover(lac)
₹ 42,548
₹ 42,548
Prev. Close
₹ 1,979.60
₹ 1,979.60
Day's Vol (shares)
₹ 2,130,967
₹ 2,130,967
Day's Vol (shares)
₹ 1,918.50 ₹ 2,025.00
CMP as on 08-May-24 12:00
₹ 2,006
₹ 2,006
25.50 | 1.29%
Open
₹ 1,968
₹ 1,968
Turnover(lac)
₹ 879
₹ 879
Prev. Close
₹ 1,980.65
₹ 1,980.65
Day's Vol (shares)
₹ 43,837
₹ 43,837
Day's Vol (shares)
₹ 1,919.00 ₹ 2,026.00
CMP as on 08-May-24 3:29
₹ 2,033
₹ 2,033
42.10 | 2.11%
Open
₹ 1,979
₹ 1,979
Open Interest(Contracts)
₹ 6,687,450
₹ 6,687,450
VWAP
₹ 1,985.20
₹ 1,985.20
Day's Vol (shares)
₹ 3,039,400
₹ 3,039,400
Day's Vol (shares)
₹ 1,932.00 ₹ 2,039.80
₹ 1,932.00 ₹ 2,039.80
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 2080 | 2139 | 2066.3 | 2132.95 | 68306 | 1978869556.4 | 389710 | 72.70 | 52.95 |
09-Apr-2024 | 2144 | 2144 | 2096 | 2099.05 | 30032 | 1155316747 | 253521 | 48.00 | -44.95 |
10-Apr-2024 | 2100.95 | 2142.4 | 2089.1 | 2097.4 | 46112 | 1250359701.35 | 238644 | 53.30 | -3.55 |
12-Apr-2024 | 2097.9 | 2109.15 | 2038.4 | 2046.85 | 50101 | 1594599162 | 364703 | 70.75 | -51.05 |
15-Apr-2024 | 2011.1 | 2046.65 | 1988.8 | 2000.15 | 66273 | 2044248363.35 | 1014530 | 57.85 | -10.95 |
16-Apr-2024 | 1990.1 | 2001.4 | 1960.7 | 1975.6 | 112567 | 2428908294.1 | 657746 | 40.70 | -14.50 |
18-Apr-2024 | 1980 | 1988.5 | 1927.45 | 1940.7 | 132074 | 4925403920.85 | 1721852 | 61.05 | -39.30 |
19-Apr-2024 | 1918 | 1921.45 | 1873 | 1899.05 | 132103 | 3880665530.4 | 1144904 | 48.45 | -18.95 |
22-Apr-2024 | 1898.95 | 1950 | 1890.1 | 1943.25 | 75040 | 2346565389.6 | 719712 | 59.90 | 44.30 |
23-Apr-2024 | 1950.55 | 1972 | 1918.5 | 1953.1 | 82242 | 2479756766.6 | 655734 | 53.50 | 2.55 |
24-Apr-2024 | 1959 | 1971.1 | 1940.95 | 1964.3 | 49650 | 2210688553.8 | 718297 | 30.15 | 5.30 |
25-Apr-2024 | 1968 | 2014.1 | 1951.3 | 2005.75 | 56170 | 2095570169.9 | 1052042 | 62.80 | 37.75 |
26-Apr-2024 | 2007 | 2038.8 | 1995.65 | 2016.5 | 61049 | 1635964936.5 | 427221 | 43.15 | 9.50 |
29-Apr-2024 | 2020 | 2042 | 2012.25 | 2036.6 | 29614 | 853852002.7 | 183867 | 29.75 | 16.60 |
30-Apr-2024 | 2049 | 2105.4 | 2043.7 | 2060 | 80548 | 2542767654.75 | 497678 | 61.70 | 11.00 |
02-May-2024 | 2117.85 | 2117.85 | 2066.55 | 2072.95 | 111232 | 3322967355.15 | 887025 | 51.30 | -44.90 |
03-May-2024 | 2083.9 | 2085.85 | 2035.85 | 2052.75 | 38731 | 1085589388.55 | 259913 | 50.00 | -31.15 |
06-May-2024 | 2060 | 2070 | 2030.5 | 2056.85 | 26035 | 624802005.45 | 117291 | 39.50 | -3.15 |
07-May-2024 | 2063.05 | 2065 | 1973 | 1979.6 | 87610 | 1451414218.1 | 394356 | 92.00 | -83.45 |
08-May-2024 | 1979.6 | 2025 | 1918.5 | 1996.65 | 97808 | 4178507477.8 | 1172332 | 106.50 | 17.05 |