Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: TVSMOTOR, TVS Motor Company Limited, INE494B01023, Listing: 02-Aug-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 2,958.0 Mkt_Cap Category: Large-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 350 High52 Date: 27-Sep-2024 Bumper: 2,700.0; Drift%: 3.67
Industry: Automobiles Face Value: 1 Low52 Price: 2,069.0 Barrier: -; Drift%: -
Basic Industry: 2-3 Wheelers Total Equity: 475,087,114 Low52 Date: 04-Jun-2024 SHP: 50.27 / 21.48 / 19.73 / 8.45
Q M W D
Trend Indicator
Float14: 1.10
High/Low Price Quarter: 2,720.0 / 2,171.4 Month: 2,468.0 / 2,218.8 Week: 2,853.9 / 2,689.0 Day: 2,810.0 / 2,717.0 Float67: 1.04
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 2,767.10 2,810.00 2,717.00 2,802.80 2,774.72 1.28 133,157.42 785,085 1.73 403,443 2.50 111.94 1.00
2 21-May 2,761.10 2,808.00 2,741.10 2,767.30 2,775.10 0.59 131,470.86 486,324 1.07 274,072 1.70 76.06 0.68
3 20-May 2,840.00 2,840.00 2,744.30 2,751.20 2,774.87 -2.62 130,705.97 680,986 1.50 389,565 2.41 108.10 0.97
4 19-May 2,854.50 2,878.90 2,815.20 2,825.10 2,841.48 -0.58 134,216.86 841,294 1.85 519,210 3.22 147.53 1.29
5 16-May 2,799.90 2,853.90 2,777.00 2,841.50 2,824.45 1.85 134,996.00 823,478 1.81 395,472 2.45 111.70 0.99
6 15-May 2,727.30 2,794.80 2,709.00 2,789.80 2,766.81 2.29 132,539.80 1,126,642 2.48 695,282 4.31 192.37 1.73
7 14-May 2,720.40 2,738.00 2,689.00 2,727.30 2,727.69 0.55 129,570.51 609,489 1.34 373,766 2.32 101.95 0.93
8 13-May 2,764.00 2,780.80 2,700.00 2,712.40 2,727.59 -1.75 128,862.63 657,860 1.45 391,601 2.43 106.81 0.98
9 12-May 2,725.00 2,774.00 2,719.70 2,760.70 2,757.37 3.64 131,157.30 701,314 1.54 414,643 2.57 114.33 1.03
10 09-May 2,645.00 2,686.10 2,640.00 2,663.70 2,663.09 -1.18 126,548.95 964,332 2.12 405,219 2.51 107.91 1.01
11 08-May 2,800.00 2,808.20 2,680.20 2,695.60 2,754.45 -3.46 128,064.48 888,115 1.95 591,385 3.66 162.89 1.47
12 07-May 2,755.00 2,811.00 2,755.00 2,792.30 2,787.90 0.68 132,658.57 779,782 1.71 466,606 2.89 130.09 1.16
13 06-May 2,794.00 2,829.90 2,758.00 2,773.50 2,791.99 -0.33 131,765.41 961,359 2.11 451,483 2.80 126.05 1.12
14 05-May 2,731.80 2,796.20 2,727.30 2,782.60 2,773.46 2.54 132,197.74 833,618 1.83 403,830 2.50 112.00 1.01
15 02-May 2,700.50 2,752.00 2,700.00 2,713.80 2,723.60 1.56 128,929.14 1,658,272 3.64 777,881 4.82 211.86 1.94
16 30-Apr 2,702.90 2,708.90 2,655.00 2,672.00 2,673.53 -1.13 126,943.00 1,551,074 3.41 1,025,517 6.35 274.18 2.55
17 29-Apr 2,774.00 2,797.80 2,680.10 2,702.60 2,714.56 -3.24 128,397.04 2,948,364 6.48 1,281,136 7.94 347.77 3.19
18 28-Apr 2,745.00 2,848.90 2,710.00 2,793.10 2,768.81 2.02 132,696.58 859,499 1.89 276,238 1.71 76.49 0.69
19 25-Apr 2,791.00 2,809.70 2,695.00 2,737.90 2,736.83 -1.30 130,074.10 711,996 1.56 390,189 2.42 106.79 0.97
20 24-Apr 2,798.00 2,820.00 2,750.50 2,773.90 2,779.14 -1.17 131,784.41 605,270 1.33 314,064 1.95 87.28 0.78
21 23-Apr 2,738.50 2,816.10 2,720.50 2,806.70 2,773.28 2.49 133,342.70 465,708 1.02 205,362 1.27 56.95 0.51
22 22-Apr 2,755.00 2,771.50 2,723.30 2,738.50 2,746.65 0.11 130,102.61 1,128,946 2.48 774,724 4.80 212.79 1.93
23 21-Apr 2,695.00 2,745.10 2,668.20 2,735.60 2,711.67 2.10 129,964.83 454,985 1.00 226,801 1.40 61.50 0.56
24 17-Apr 2,600.00 2,690.00 2,600.00 2,679.30 2,664.26 2.49 127,290.09 891,895 1.96 559,242 3.46 149.00 1.39
25 16-Apr 2,589.00 2,624.80 2,567.40 2,614.20 2,593.98 1.07 124,197.27 591,510 1.30 375,093 2.32 97.30 0.93
26 15-Apr 2,586.00 2,600.50 2,545.80 2,586.50 2,585.33 2.91 122,881.28 1,045,478 2.30 684,504 4.24 176.97 1.71
27 11-Apr 2,511.65 2,530.00 2,496.05 2,513.30 2,513.37 1.54 119,403.64 912,929 2.01 576,534 3.57 144.90 1.44
28 09-Apr 2,450.00 2,488.70 2,417.10 2,475.25 2,463.79 1.54 117,595.94 898,839 1.98 534,373 3.31 131.66 1.33
29 08-Apr 2,395.05 2,449.00 2,360.50 2,437.65 2,416.99 2.93 115,809.61 692,612 1.52 368,647 2.28 89.10 0.92
30 07-Apr 2,245.25 2,394.90 2,221.10 2,368.15 2,353.32 -3.93 112,507.75 1,050,483 2.31 519,706 3.22 122.30 1.29
31 04-Apr 2,473.05 2,550.95 2,450.40 2,464.95 2,469.99 -0.45 117,106.60 567,198 1.25 303,084 1.88 74.86 0.75
32 03-Apr 2,470.00 2,501.00 2,441.25 2,476.05 2,472.40 -0.80 117,633.94 529,522 1.16 272,748 1.69 67.43 0.68
33 02-Apr 2,450.00 2,518.45 2,443.55 2,496.10 2,492.37 2.26 118,586.49 832,671 1.83 287,258 1.78 71.60 0.72
34 01-Apr 2,425.00 2,459.20 2,392.90 2,440.85 2,432.87 0.87 115,961.64 463,333 1.02 161,450 1.00 39.28 0.40
35 28-Mar 2,463.00 2,468.00 2,401.50 2,419.85 2,432.50 -1.46 114,963.96 582,409 1.28 363,047 2.25 88.31 0.90
36 27-Mar 2,411.95 2,460.95 2,370.00 2,455.65 2,444.16 1.09 116,664.77 636,174 1.40 331,063 2.05 80.92 0.82
37 26-Mar 2,415.00 2,450.00 2,407.00 2,429.20 2,425.45 0.32 115,408.16 512,282 1.13 281,507 1.74 68.28 0.70
38 25-Mar 2,464.00 2,464.00 2,410.00 2,421.50 2,435.17 -0.95 115,042.34 767,700 1.69 459,302 2.84 111.85 1.14
39 24-Mar 2,434.00 2,457.75 2,395.05 2,444.70 2,432.03 1.28 116,144.55 703,461 1.55 382,234 2.37 92.96 0.95
40 21-Mar 2,355.85 2,450.00 2,350.05 2,413.85 2,416.24 2.86 114,678.90 1,871,573 4.11 1,085,899 6.73 262.38 2.70
41 20-Mar 2,348.15 2,353.05 2,308.50 2,346.80 2,341.95 1.17 111,493.44 597,377 1.31 243,072 1.51 56.93 0.61
42 19-Mar 2,324.00 2,342.50 2,303.70 2,319.75 2,325.72 0.35 110,208.33 610,676 1.34 359,595 2.23 83.63 0.90
43 18-Mar 2,279.00 2,334.50 2,263.55 2,311.75 2,300.96 1.98 109,828.26 858,952 1.89 486,001 3.01 111.83 1.21
44 17-Mar 2,258.55 2,313.45 2,256.05 2,266.80 2,281.17 0.71 107,692.75 582,066 1.28 323,023 2.00 73.69 0.80
45 13-Mar 2,255.05 2,287.95 2,246.05 2,250.90 2,262.40 -0.36 106,937.36 413,139 0.91 192,764 1.19 43.61 0.48
46 12-Mar 2,291.00 2,299.95 2,242.20 2,259.00 2,257.65 -1.30 107,322.00 519,721 1.14 293,162 1.82 66.19 0.73
47 11-Mar 2,247.00 2,299.15 2,218.80 2,288.85 2,270.79 1.40 108,740.31 574,902 1.26 310,952 1.93 70.61 0.77
48 10-Mar 2,332.90 2,341.40 2,245.00 2,257.25 2,290.85 -3.24 107,239.04 480,419 1.06 228,619 1.42 52.37 0.57
49 07-Mar 2,332.00 2,359.10 2,307.70 2,332.90 2,340.21 0.58 110,833.07 683,846 1.50 286,408 1.77 67.03 0.71
50 06-Mar 2,358.00 2,358.00 2,292.55 2,319.50 2,315.42 -0.48 110,196.46 651,917 1.43 363,507 2.25 84.17 0.91
51 05-Mar 2,308.60 2,347.40 2,280.50 2,330.70 2,330.63 1.60 110,728.55 695,924 1.53 357,751 2.22 83.38 0.89
52 04-Mar 2,289.95 2,335.00 2,252.30 2,293.90 2,299.32 -1.29 108,980.23 1,208,564 2.66 679,705 4.21 156.29 1.69
53 03-Mar 2,268.95 2,335.00 2,248.10 2,323.85 2,294.47 4.42 110,403.12 1,316,845 2.89 408,023 2.53 93.62 1.02
54 28-Feb 2,318.00 2,318.00 2,192.75 2,225.50 2,233.86 -4.85 105,730.64 1,399,849 3.08 848,277 5.25 189.49 2.11
55 27-Feb 2,360.65 2,384.25 2,304.10 2,338.95 2,333.46 -0.92 111,120.50 558,324 1.23 251,156 1.56 58.61 0.63
56 25-Feb 2,367.00 2,396.00 2,347.55 2,360.65 2,370.82 -0.08 112,151.44 455,790 1.00 182,865 1.13 43.35 0.46
57 24-Feb 2,309.55 2,375.85 2,274.55 2,362.45 2,344.93 1.61 112,236.96 505,656 1.11 186,123 1.15 43.64 0.46
58 21-Feb 2,414.60 2,417.30 2,302.55 2,324.95 2,334.23 -3.90 110,455.38 1,384,743 3.04 751,377 4.65 175.39 1.87
59 20-Feb 2,375.00 2,425.00 2,345.00 2,419.25 2,402.16 1.57 114,935.45 645,674 1.42 371,278 2.30 89.19 0.92
60 19-Feb 2,342.80 2,397.00 2,330.05 2,381.90 2,374.77 1.20 113,161.00 631,536 1.39 387,383 2.40 91.99 0.96
61 18-Feb 2,360.50 2,371.95 2,337.10 2,353.65 2,352.65 -0.51 111,818.88 514,133 1.13 275,434 1.71 64.80 0.69
62 17-Feb 2,401.40 2,403.00 2,356.05 2,365.70 2,375.86 -1.49 112,391.36 459,708 1.01 198,901 1.23 47.26 0.50
63 14-Feb 2,476.00 2,485.60 2,368.50 2,401.40 2,405.49 -2.99 114,087.42 483,107 1.06 215,922 1.34 51.94 0.54
64 13-Feb 2,490.00 2,524.20 2,461.00 2,475.40 2,488.87 -0.72 117,603.06 396,181 0.87 197,779 1.23 49.22 0.49
65 12-Feb 2,500.00 2,502.50 2,420.00 2,493.45 2,465.75 0.34 118,460.60 527,642 1.16 245,527 1.52 60.54 0.61
66 11-Feb 2,545.75 2,558.40 2,470.70 2,485.00 2,504.95 -2.87 118,059.00 366,437 0.81 195,135 1.21 48.88 0.49
67 10-Feb 2,616.00 2,650.00 2,535.60 2,558.40 2,562.70 -1.81 121,546.29 440,811 0.97 236,767 1.47 60.68 0.59

Similar Stocks: BAJAJ-AUTO    EICHERMOT    HEROMOTOCO    TVSMOTOR    OLAELEC    TUNWAL    DELTIC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com