TVS Motor Company Share Price History

TVS Motor Co.

CMP as on 19-Oct-20 15:50

₹ 454.85
-8.40 -1.81%

Open

₹ 466.00

Turnover (lac)

₹ 6,949

Prev. Close

₹ 463.25

Day's Vol (shares)

₹ 15,27,861

Day's Range (₹)

₹ 450.95
₹ 467.90

CMP as on19-Oct-20 15:29

₹ 456.10
-7.25 -1.56%

Open

₹ 469.00

Turnover (lac)

₹ 661

Prev. Close

₹ 463.35

Day's Vol (shares)

₹ 34,266

Day's Range

₹ 451.00
₹ 469.00

CMP as on 19-Oct-20 0:00

₹ 457.20
-7.45 -1.6%

Open

₹ 466.95

Open Interest(Contracts)

₹ 53,64,800

VWAP

₹ 455.86

Day's Vol (shares)

₹ 20,24,400

Day's Range (Ex.Dt. 29 Oct 2020)

₹ 451.25
₹ 467.55

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 ()
19-Oct-2020 466 468 451 455 20,603 695 357,937 17 -11
16-Oct-2020 459 467 456 463 17,558 680 108,974 10.60 4.75
15-Oct-2020 461 468 456 459 21,121 814 281,190 11.80 -1.90
14-Oct-2020 462 465 454 462 28,171 1,285 363,277 11 -0.40
13-Oct-2020 470 472 457 459 60,282 1,593 1,227,624 15 -11
12-Oct-2020 475 479 463 469 23,470 907 196,699 15.80 -5.50
09-Oct-2020 475 479 468 472 27,414 879 658,848 11.50 -3.40
08-Oct-2020 482 486 470 475 32,655 1,868 1,792,592 15.70 -6.40
07-Oct-2020 471 483 467 479 27,337 999 236,211 15.80 8.25
06-Oct-2020 476 483 470 472 28,359 1,318 882,737 13.20 -4.40
05-Oct-2020 485 485 465 474 44,487 2,067 1,093,883 20.30 -11
01-Oct-2020 473 490 472 480 54,586 2,361 597,615 17.90 6.90
30-Sep-2020 468 479 465 468 39,772 1,501 822,552 14.50 -0.10
29-Sep-2020 475 481 468 470 37,823 1,509 564,425 12.80 -4.80
28-Sep-2020 452 474 451 471 54,030 1,703 633,225 23.30 19.50
25-Sep-2020 439 451 432 447 23,256 830 256,456 19.30 8.45
24-Sep-2020 440 440 426 435 21,548 812 440,376 13.60 -4.30
23-Sep-2020 449 450 434 442 32,212 1,235 615,499 16 -6.60
22-Sep-2020 449 450 433 443 37,075 1,044 456,319 17.70 -5.60
21-Sep-2020 457 460 446 454 28,872 1,161 996,725 13.50 -3.80