TVS Motor Company Share Price History

TVS Motor Co.

CMP as on 11-May-21 11:32

₹ 615.50
3.95 0.65%

Open

₹ 610.95

Turnover (lac)

₹ 1,601

Prev. Close

₹ 611.55

Day's Vol (shares)

₹ 2,60,119

Day's Range (₹)

₹ 605.50
₹ 617.40

CMP as on11-May-21 11:29

₹ 614.70
2.95 0.48%

Open

₹ 611.00

Turnover (lac)

₹ 429

Prev. Close

₹ 611.75

Day's Vol (shares)

₹ 16,088

Day's Range

₹ 606.40
₹ 617.40

CMP as on 11-May-21 11:30

₹ 616.20
0.6 0.1%

Open

₹ 611.05

Open Interest(Contracts)

₹ 47,64,200

VWAP

₹ 615.50

Day's Vol (shares)

₹ 2,61,800

Day's Range (Ex.Dt. 27 May 2021)

₹ 607.75
₹ 618.90

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 ()
10-May-2021 624 625 610 612 19,083 878 353,933 14.60 -12
07-May-2021 632 632 613 618 23,593 1,066 342,739 18.60 -14
06-May-2021 604 630 604 626 96,124 2,957 895,494 26.30 21.40
05-May-2021 610 618 603 604 28,183 1,013 381,266 15.20 -6.10
04-May-2021 623 623 607 609 40,580 1,358 630,904 16.40 -15
03-May-2021 618 637 614 616 61,357 2,481 737,316 23.70 -1.90
30-Apr-2021 628 640 622 631 52,360 1,961 326,115 18 2.90
29-Apr-2021 652 652 631 634 104,397 4,843 1,510,179 21.30 -18
28-Apr-2021 605 664 597 646 401,855 25,451 2,861,501 67 40.80
27-Apr-2021 552 572 546 566 57,113 1,536 419,914 25.30 14.30
26-Apr-2021 533 555 530 553 33,705 1,110 467,869 24.90 19.70
23-Apr-2021 533 538 528 533 22,147 752 566,038 10 -0.20
22-Apr-2021 528 536 524 534 41,384 776 602,826 12.70 5.70
20-Apr-2021 544 548 533 537 22,438 698 347,365 14.80 -7
19-Apr-2021 542 542 528 539 21,528 551 263,198 14.40 -3
16-Apr-2021 540 559 537 551 29,120 1,034 164,476 22.40 11.10
15-Apr-2021 546 552 532 543 17,216 531 79,211 20.10 -3.60
13-Apr-2021 541 550 534 548 30,929 746 569,821 16 6.95
12-Apr-2021 560 560 533 539 26,468 581 178,005 27.10 -21
Open ZERO Brokerage Demat Account