TVSMOTOR.NSTVSMOTOR.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $3660.00 | $3710.90 | $3631.00 | $3701.90 | 589,483 |
| 1/16/2026 | $3709.40 | $3720.40 | $3640.80 | $3667.80 | 1.32M |
| 1/15/2026 | $3690.40 | $3690.40 | $3690.40 | $3690.40 | - |
| 1/14/2026 | $3770.00 | $3770.10 | $3682.00 | $3690.40 | 601,520 |
| 1/13/2026 | $3758.30 | $3771.00 | $3699.50 | $3755.40 | 1.08M |
| 1/12/2026 | $3746.00 | $3771.20 | $3654.30 | $3754.80 | 588,225 |
| 1/9/2026 | $3800.00 | $3848.70 | $3751.30 | $3759.20 | 567,897 |
| 1/8/2026 | $3840.20 | $3854.00 | $3791.90 | $3801.70 | 367,683 |
| 1/7/2026 | $3850.80 | $3882.40 | $3820.60 | $3840.20 | 341,204 |
| 1/6/2026 | $3869.00 | $3882.00 | $3835.10 | $3866.10 | 382,299 |
| 1/5/2026 | $3863.00 | $3909.00 | $3842.50 | $3864.20 | 528,557 |
| 1/2/2026 | $3843.00 | $3897.50 | $3825.70 | $3847.80 | 1.00M |
| 1/1/2026 | $3737.00 | $3799.90 | $3722.40 | $3794.40 | 611,579 |
| 12/31/2025 | $3649.00 | $3725.00 | $3641.00 | $3719.80 | 602,873 |
| 12/30/2025 | $3575.00 | $3654.00 | $3549.10 | $3634.60 | 1.50M |
| 12/29/2025 | $3634.10 | $3663.90 | $3568.90 | $3574.20 | 462,957 |
| 12/26/2025 | $3664.90 | $3675.10 | $3626.40 | $3634.10 | 223,878 |
| 12/24/2025 | $3686.50 | $3716.10 | $3651.10 | $3665.20 | 644,417 |
| 12/23/2025 | $3714.00 | $3714.00 | $3675.50 | $3686.50 | 261,018 |
| 12/22/2025 | $3677.60 | $3734.90 | $3670.00 | $3709.60 | 592,689 |
| 12/19/2025 | $3592.30 | $3674.70 | $3592.30 | $3666.00 | 602,861 |
| 12/18/2025 | $3638.90 | $3652.30 | $3561.40 | $3592.20 | 835,818 |
| 12/17/2025 | $3617.80 | $3659.20 | $3611.00 | $3638.90 | 423,064 |
| 12/16/2025 | $3639.00 | $3651.40 | $3597.90 | $3619.60 | 266,040 |
| 12/15/2025 | $3651.90 | $3653.90 | $3591.50 | $3639.30 | 327,504 |
| 12/12/2025 | $3631.00 | $3660.00 | $3623.00 | $3655.20 | 290,853 |
| 12/11/2025 | $3595.10 | $3642.50 | $3589.00 | $3637.40 | 446,978 |
| 12/10/2025 | $3632.00 | $3653.70 | $3594.50 | $3606.60 | 400,339 |
| 12/9/2025 | $3588.00 | $3622.40 | $3543.00 | $3614.50 | 606,495 |
| 12/8/2025 | $3670.10 | $3673.80 | $3590.20 | $3612.70 | 473,086 |
| 12/5/2025 | $3646.20 | $3687.20 | $3626.70 | $3665.40 | 331,003 |
| 12/4/2025 | $3640.00 | $3675.00 | $3623.50 | $3646.40 | 602,960 |
| 12/3/2025 | $3670.00 | $3675.00 | $3607.50 | $3631.80 | 506,439 |
| 12/2/2025 | $3659.80 | $3683.90 | $3646.00 | $3670.70 | 939,558 |
| 12/1/2025 | $3550.00 | $3665.90 | $3549.10 | $3661.80 | 1.62M |
| 11/28/2025 | $3519.90 | $3570.00 | $3506.40 | $3531.50 | 542,882 |
| 11/27/2025 | $3542.00 | $3574.80 | $3503.10 | $3518.00 | 565,408 |
| 11/26/2025 | $3457.80 | $3543.40 | $3434.30 | $3538.60 | 689,565 |
| 11/25/2025 | $3441.20 | $3474.80 | $3437.30 | $3447.80 | 361,442 |
| 11/24/2025 | $3451.80 | $3469.00 | $3423.80 | $3441.50 | 1.48M |
| 11/21/2025 | $3480.10 | $3485.00 | $3429.10 | $3441.90 | 535,665 |
| 11/19/2025 | $3475.00 | $3504.90 | $3441.20 | $3477.70 | 652,297 |
| 11/18/2025 | $3485.00 | $3497.70 | $3461.00 | $3479.90 | 727,156 |
| 11/17/2025 | $3407.50 | $3481.00 | $3385.00 | $3475.40 | 1.33M |
| 11/14/2025 | $3445.00 | $3470.70 | $3369.00 | $3386.50 | 1.16M |
| 11/13/2025 | $3455.00 | $3475.00 | $3442.20 | $3450.60 | 415,874 |
| 11/12/2025 | $3481.70 | $3491.90 | $3444.30 | $3454.50 | 641,642 |
| 11/11/2025 | $3501.30 | $3505.00 | $3446.10 | $3474.20 | 633,478 |
| 11/10/2025 | $3451.10 | $3503.90 | $3451.10 | $3490.80 | 782,233 |
| 11/7/2025 | $3430.00 | $3469.00 | $3341.00 | $3456.80 | 1.07M |
| 11/6/2025 | $3475.00 | $3517.20 | $3412.10 | $3446.80 | 972,150 |
| 11/4/2025 | $3510.10 | $3531.30 | $3455.10 | $3473.10 | 3.54M |
| 11/3/2025 | $3511.90 | $3535.00 | $3486.50 | $3510.50 | 932,956 |
| 10/31/2025 | $3497.00 | $3547.00 | $3493.70 | $3508.70 | 838,519 |
| 10/30/2025 | $3505.90 | $3535.00 | $3480.50 | $3491.70 | 1.45M |
| 10/29/2025 | $3600.00 | $3613.80 | $3490.00 | $3498.90 | 2.29M |
| 10/28/2025 | $3650.00 | $3680.00 | $3523.80 | $3562.00 | 1.39M |
| 10/27/2025 | $3619.80 | $3645.00 | $3603.30 | $3639.90 | 363,802 |
| 10/24/2025 | $3596.00 | $3639.20 | $3584.10 | $3599.80 | 450,646 |
| 10/23/2025 | $3720.00 | $3720.00 | $3584.20 | $3597.20 | 871,006 |
| 10/21/2025 | $3668.00 | $3681.00 | $3640.00 | $3658.30 | 60,230 |