TVS Motor Company Share Price History

TVS Motor Co.

CMP as on 27-Nov-20 16:02

₹ 499.65
25.00 5.27%

Open

₹ 475.10

Turnover (lac)

₹ 37,691

Prev. Close

₹ 474.65

Day's Vol (shares)

₹ 75,43,390

Day's Range (₹)

₹ 475.00
₹ 504.80

CMP as on27-Nov-20 15:55

₹ 499.35
24.75 5.21%

Open

₹ 474.20

Turnover (lac)

₹ 661

Prev. Close

₹ 474.60

Day's Vol (shares)

₹ 1,55,746

Day's Range

₹ 474.20
₹ 504.90

CMP as on 27-Nov-20 0:00

₹ 500.40
23.15 4.85%

Open

₹ 477.45

Open Interest(Contracts)

₹ 56,91,000

VWAP

₹ 496.79

Day's Vol (shares)

₹ 1,05,56,000

Day's Range (Ex.Dt. 31 Dec 2020)

₹ 477.05
₹ 507.75

TVS Motor Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 475 505 475 500 93,466 3,737 1,066,617 29.80 24.60
26-Nov-2020 477 479 473 475 17,725 1,003 976,833 6.05 -1.90
25-Nov-2020 474 479 469 475 29,930 1,296 680,517 10.40 0.85
24-Nov-2020 476 478 468 472 43,615 1,088 696,552 10.20 -4.30
23-Nov-2020 478 479 471 477 22,954 801 233,991 7.75 -1.40
20-Nov-2020 478 482 470 478 29,551 959 243,280 12 0.55
19-Nov-2020 478 490 472 475 42,408 1,483 356,855 17.70 -2.90
18-Nov-2020 472 486 471 480 39,385 1,585 1,075,220 14.30 7.20
17-Nov-2020 480 481 469 475 22,550 845 500,460 12.20 -4.20
14-Nov-2020 481 483 477 479 3,520 105 49,243 5.80 -2.10
13-Nov-2020 482 485 476 478 23,367 1,004 409,904 8.70 -4.60
12-Nov-2020 477 484 474 482 23,551 1,060 582,697 10.10 4.40
11-Nov-2020 479 491 474 477 41,358 1,667 426,808 17.20 -1.40
10-Nov-2020 480 483 475 479 16,834 527 169,983 8.15 -0.60
09-Nov-2020 481 483 475 479 15,680 518 123,365 7.90 -1.60
06-Nov-2020 477 482 472 480 15,715 540 207,480 9.65 3.25
05-Nov-2020 474 480 468 476 29,067 942 447,406 11.60 2.55
04-Nov-2020 467 473 463 471 25,679 908 182,357 10 4
03-Nov-2020 457 471 453 466 37,712 1,334 298,581 18.30 8.80
02-Nov-2020 460 462 447 458 48,475 1,741 228,686 15 -1.10
30-Oct-2020 425 465 425 456 212,637 10,060 1,502,224 39.60 30.50
29-Oct-2020 425 428 421 422 17,603 574 306,771 6.85 -2.30
28-Oct-2020 430 439 425 427 23,783 832 254,990 14.40 -2.90