Stockint.com

Loading a wholistic market research tool


Research

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: 2,960.3 Mkt_Cap Category: Large-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 350 High52 Date: 27-Jun-2025 Bumper: 2,884.9; Drift%: -4.73
Industry: Automobiles Face Value: 1; VWAP21: 2,843.43 Low52 Price: 2,171.4 Barrier: -; Drift%: -
Basic Industry: 2-3 Wheelers Total Equity: 475,087,114 Low52 Date: 13-Jan-2025 SHP: 50.27 / 21.48 / 19.73 / 8.45
Q M W D
Trend Indicator
SiS14: 127
High/Low Price Quarter: 2,720.0 / 2,171.4 Month: 2,878.9 / 2,640.0 Week: 2,951.1 / 2,849.3 Day: 2,828.8 / 2,746.0 Sis67: 115
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,810.00 2,828.80 2,746.00 2,754.50 2,771.38 -2.67 130,862.75 553,847 2.16 339,176 2.02 94.00 84
2 10-Jul 2,840.00 2,844.00 2,822.00 2,830.10 2,830.94 -0.35 134,454.40 307,147 1.20 182,205 1.08 51.58 45
3 09-Jul 2,810.00 2,844.00 2,810.00 2,840.10 2,833.78 0.33 134,929.49 316,919 1.24 185,406 1.10 52.54 46
4 08-Jul 2,889.00 2,889.00 2,800.00 2,830.70 2,829.09 -1.61 134,482.91 495,704 1.94 316,495 1.88 89.54 79
5 07-Jul 2,876.10 2,892.50 2,862.10 2,876.90 2,876.44 -0.11 136,677.81 256,130 1.00 168,231 1.00 48.39 42
6 04-Jul 2,900.00 2,912.50 2,849.30 2,880.10 2,875.61 -0.66 136,829.84 494,247 1.93 316,105 1.88 90.90 79
7 03-Jul 2,918.00 2,946.60 2,893.20 2,899.20 2,916.00 0.03 137,737.26 787,076 3.07 385,097 2.29 112.00 96
8 02-Jul 2,904.60 2,915.90 2,880.00 2,898.30 2,892.48 0.16 137,694.50 606,782 2.37 376,201 2.24 108.82 94
9 01-Jul 2,935.00 2,936.00 2,884.90 2,893.60 2,911.27 -0.84 137,471.21 840,834 3.28 530,566 3.15 154.46 132
10 30-Jun 2,948.00 2,951.10 2,882.00 2,918.00 2,922.13 -0.72 138,630.00 1,372,365 5.36 800,930 4.76 234.04 200
11 27-Jun 2,927.00 2,960.30 2,911.60 2,939.30 2,940.52 0.36 139,642.36 2,231,250 8.71 1,684,416 10.01 495.31 420
12 26-Jun 2,929.00 2,936.90 2,896.60 2,928.90 2,916.90 0.41 139,148.26 949,146 3.71 523,635 3.11 152.74 130
13 25-Jun 2,850.00 2,925.00 2,849.00 2,916.80 2,890.32 2.81 138,573.41 1,137,136 4.44 613,250 3.65 177.25 153
14 24-Jun 2,800.90 2,873.70 2,800.90 2,837.10 2,843.67 2.11 134,786.97 1,407,004 5.49 732,004 4.35 208.16 182
15 23-Jun 2,800.00 2,809.90 2,767.10 2,778.60 2,781.38 -1.19 132,007.71 414,211 1.62 216,705 1.29 60.27 54
16 20-Jun 2,791.60 2,833.70 2,756.10 2,812.10 2,808.55 1.16 133,599.25 1,007,979 3.94 595,149 3.54 167.15 148
17 19-Jun 2,762.20 2,817.00 2,762.20 2,779.90 2,788.95 0.14 132,069.47 597,873 2.33 287,102 1.71 80.07 72
18 18-Jun 2,777.20 2,825.00 2,760.50 2,775.90 2,801.51 -0.05 131,879.43 792,908 3.10 382,058 2.27 107.03 95
19 17-Jun 2,807.00 2,808.00 2,769.10 2,777.20 2,780.87 -0.69 131,941.19 480,492 1.88 272,590 1.62 75.80 68
20 16-Jun 2,740.90 2,799.60 2,719.50 2,796.50 2,779.45 2.03 132,858.11 568,490 2.22 337,103 2.00 93.70 84
21 13-Jun 2,705.00 2,747.80 2,655.10 2,740.90 2,720.84 0.05 130,216.63 554,368 2.16 298,009 1.77 81.08 74
22 12-Jun 2,782.00 2,790.00 2,727.00 2,739.40 2,760.09 -1.14 130,145.36 418,847 1.64 192,888 1.15 53.24 48
23 11-Jun 2,750.00 2,809.00 2,745.00 2,771.00 2,784.40 0.95 131,646.00 1,303,148 5.09 525,501 3.12 146.32 131
24 10-Jun 2,745.00 2,764.00 2,732.10 2,745.00 2,747.09 0.07 130,411.00 570,176 2.23 357,509 2.13 98.21 89
25 09-Jun 2,765.00 2,769.00 2,718.00 2,743.20 2,738.11 -0.17 130,325.90 645,071 2.52 366,920 2.18 100.47 91
26 06-Jun 2,739.00 2,759.00 2,708.00 2,747.80 2,739.57 1.11 130,544.44 825,448 3.22 460,191 2.74 126.07 115
27 05-Jun 2,769.70 2,769.70 2,704.20 2,717.60 2,730.64 -1.55 129,109.67 969,443 3.78 653,583 3.89 178.47 163
28 04-Jun 2,750.00 2,780.40 2,745.70 2,760.40 2,760.15 0.57 131,143.05 440,642 1.72 271,504 1.61 74.94 68
29 03-Jun 2,764.10 2,778.50 2,735.50 2,744.80 2,756.32 -0.67 130,401.91 453,177 1.77 250,969 1.49 69.18 63
30 02-Jun 2,785.00 2,796.90 2,722.10 2,763.40 2,755.57 -0.63 131,285.57 673,513 2.63 369,332 2.20 101.77 92
31 30-May 2,795.10 2,809.00 2,733.10 2,780.80 2,778.61 -0.99 132,112.22 1,690,693 6.60 1,080,835 6.42 300.32 269
32 29-May 2,817.80 2,832.90 2,790.80 2,808.60 2,812.15 0.25 133,432.97 601,733 2.35 336,697 2.00 94.68 84
33 28-May 2,799.70 2,812.90 2,779.10 2,801.50 2,796.96 0.06 133,095.65 479,024 1.87 303,936 1.81 85.01 76
34 27-May 2,790.00 2,805.50 2,745.80 2,799.70 2,782.87 0.82 133,010.14 457,064 1.78 206,707 1.23 57.52 51
35 26-May 2,794.00 2,815.00 2,769.70 2,776.80 2,783.87 -0.14 131,922.19 656,043 2.56 414,003 2.46 115.25 103
36 23-May 2,822.00 2,824.20 2,777.50 2,780.60 2,792.74 -0.79 132,102.72 537,902 2.10 271,171 1.61 75.73 68
37 22-May 2,767.10 2,810.00 2,717.00 2,802.80 2,774.72 1.28 133,157.42 785,085 3.07 403,443 2.40 111.94 100
38 21-May 2,761.10 2,808.00 2,741.10 2,767.30 2,775.10 0.59 131,470.86 486,324 1.90 274,072 1.63 76.06 68
39 20-May 2,840.00 2,840.00 2,744.30 2,751.20 2,774.87 -2.62 130,705.97 680,986 2.66 389,565 2.32 108.10 97
40 19-May 2,854.50 2,878.90 2,815.20 2,825.10 2,841.48 -0.58 134,216.86 841,294 3.28 519,210 3.09 147.53 129
41 16-May 2,799.90 2,853.90 2,777.00 2,841.50 2,824.45 1.85 134,996.00 823,478 3.22 395,472 2.35 111.70 99
42 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 4.40 695,282 4.13 192.37 173
43 14-May 2,720.40 2,738.00 2,689.00 2,727.30 2,727.69 0.55 129,570.51 609,489 2.38 373,766 2.22 101.95 93
44 13-May 2,764.00 2,780.80 2,700.00 2,712.40 2,727.59 -1.75 128,862.63 657,860 2.57 391,601 2.33 106.81 98
45 12-May 2,725.00 2,774.00 2,719.70 2,760.70 2,757.37 3.64 131,157.30 701,314 2.74 414,643 2.46 114.33 103
46 09-May 2,645.00 2,686.10 2,640.00 2,663.70 2,663.09 -1.18 126,548.95 964,332 3.76 405,219 2.41 107.91 101
47 08-May 2,800.00 2,808.20 2,680.20 2,695.60 2,754.45 -3.46 128,064.48 888,115 3.47 591,385 3.52 162.89 147
48 07-May 2,755.00 2,811.00 2,755.00 2,792.30 2,787.90 0.68 132,658.57 779,782 3.04 466,606 2.77 130.09 116
49 06-May 2,794.00 2,829.90 2,758.00 2,773.50 2,791.99 -0.33 131,765.41 961,359 3.75 451,483 2.68 126.05 112
50 05-May 2,731.80 2,796.20 2,727.30 2,782.60 2,773.46 2.54 132,197.74 833,618 3.25 403,830 2.40 112.00 101
51 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 6.47 777,881 4.62 211.86 194
52 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 6.06 1,025,517 6.10 274.18 255
53 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 11.51 1,281,136 7.62 347.77 319
54 28-Apr 2,745.00 2,848.90 2,710.00 2,793.10 2,768.81 2.02 132,696.58 859,499 3.36 276,238 1.64 76.49 69
55 25-Apr 2,791.00 2,809.70 2,695.00 2,737.90 2,736.83 -1.30 130,074.10 711,996 2.78 390,189 2.32 106.79 97
56 24-Apr 2,798.00 2,820.00 2,750.50 2,773.90 2,779.14 -1.17 131,784.41 605,270 2.36 314,064 1.87 87.28 78
57 23-Apr 2,738.50 2,816.10 2,720.50 2,806.70 2,773.28 2.49 133,342.70 465,708 1.82 205,362 1.22 56.95 51
58 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 4.41 774,724 4.61 212.79 193
59 21-Apr 2,695.00 2,745.10 2,668.20 2,735.60 2,711.67 2.10 129,964.83 454,985 1.78 226,801 1.35 61.50 56
60 17-Apr 2,600.00 2,690.00 2,600.00 2,679.30 2,664.26 2.49 127,290.09 891,895 3.48 559,242 3.32 149.00 139
61 16-Apr 2,589.00 2,624.80 2,567.40 2,614.20 2,593.98 1.07 124,197.27 591,510 2.31 375,093 2.23 97.30 93
62 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 4.08 684,504 4.07 176.97 171
63 11-Apr 2,511.65 2,530.00 2,496.05 2,513.30 2,513.37 1.54 119,403.64 912,929 3.56 576,534 3.43 144.90 144
64 09-Apr 2,450.00 2,488.70 2,417.10 2,475.25 2,463.79 1.54 117,595.94 898,839 3.51 534,373 3.18 131.66 133
65 08-Apr 2,395.05 2,449.00 2,360.50 2,437.65 2,416.99 2.93 115,809.61 692,612 2.70 368,647 2.19 89.10 92
66 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 4.10 519,706 3.09 122.30 129
67 04-Apr 2,473.05 2,550.95 2,450.40 2,464.95 2,469.99 -0.45 117,106.60 567,198 2.21 303,084 1.80 74.86 75

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