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: 2,443.55; Drift%: 1.31
Industry: Automobiles Face Value: 1 Low52 Price: 1,873.0 Barrier: -; Drift%: -
Basic Industry: 2-3 Wheelers Total Equity: 475,087,114 Low52 Date: 19-Apr-2024 SHP: 50.27 / 21.2 / 19.99 / 8.45
Q M W D
Trend Indicator
Float14: 0.93
High/Low Price Quarter: 2,720.0 / 2,171.4 Month: 2,468.0 / 2,218.8 Week: 2,468.0 / 2,370.0 Day: 2,501.0 / 2,441.25 Float67: 1.09
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,470.00 2,501.00 2,441.25 2,476.05 2,472.40 -0.80 117,633.94 529,522 1.28 272,748 1.69 67.43 0.68
2 02-Apr 2,450.00 2,518.45 2,443.55 2,496.10 2,492.37 2.26 118,586.49 832,671 2.02 287,258 1.78 71.60 0.72
3 01-Apr 2,425.00 2,459.20 2,392.90 2,440.85 2,432.87 0.87 115,961.64 463,333 1.12 161,450 1.00 39.28 0.40
4 28-Mar 2,463.00 2,468.00 2,401.50 2,419.85 2,432.50 -1.46 114,963.96 582,409 1.41 363,047 2.25 88.31 0.90
5 27-Mar 2,411.95 2,460.95 2,370.00 2,455.65 2,444.16 1.09 116,664.77 636,174 1.54 331,063 2.05 80.92 0.82
6 26-Mar 2,415.00 2,450.00 2,407.00 2,429.20 2,425.45 0.32 115,408.16 512,282 1.24 281,507 1.74 68.28 0.70
7 25-Mar 2,464.00 2,464.00 2,410.00 2,421.50 2,435.17 -0.95 115,042.34 767,700 1.86 459,302 2.84 111.85 1.14
8 24-Mar 2,434.00 2,457.75 2,395.05 2,444.70 2,432.03 1.28 116,144.55 703,461 1.70 382,234 2.37 92.96 0.95
9 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 4.53 1,085,899 6.73 262.38 2.70
10 20-Mar 2,348.15 2,353.05 2,308.50 2,346.80 2,341.95 1.17 111,493.44 597,377 1.45 243,072 1.51 56.93 0.61
11 19-Mar 2,324.00 2,342.50 2,303.70 2,319.75 2,325.72 0.35 110,208.33 610,676 1.48 359,595 2.23 83.63 0.90
12 18-Mar 2,279.00 2,334.50 2,263.55 2,311.75 2,300.96 1.98 109,828.26 858,952 2.08 486,001 3.01 111.83 1.21
13 17-Mar 2,258.55 2,313.45 2,256.05 2,266.80 2,281.17 0.71 107,692.75 582,066 1.41 323,023 2.00 73.69 0.80
14 13-Mar 2,255.05 2,287.95 2,246.05 2,250.90 2,262.40 -0.36 106,937.36 413,139 1.00 192,764 1.19 43.61 0.48
15 12-Mar 2,291.00 2,299.95 2,242.20 2,259.00 2,257.65 -1.30 107,322.00 519,721 1.26 293,162 1.82 66.19 0.73
16 11-Mar 2,247.00 2,299.15 2,218.80 2,288.85 2,270.79 1.40 108,740.31 574,902 1.39 310,952 1.93 70.61 0.77
17 10-Mar 2,332.90 2,341.40 2,245.00 2,257.25 2,290.85 -3.24 107,239.04 480,419 1.16 228,619 1.42 52.37 0.57
18 07-Mar 2,332.00 2,359.10 2,307.70 2,332.90 2,340.21 0.58 110,833.07 683,846 1.66 286,408 1.77 67.03 0.71
19 06-Mar 2,358.00 2,358.00 2,292.55 2,319.50 2,315.42 -0.48 110,196.46 651,917 1.58 363,507 2.25 84.17 0.91
20 05-Mar 2,308.60 2,347.40 2,280.50 2,330.70 2,330.63 1.60 110,728.55 695,924 1.68 357,751 2.22 83.38 0.89
21 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 2.93 679,705 4.21 156.29 1.69
22 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 3.19 408,023 2.53 93.62 1.02
23 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 3.39 848,277 5.25 189.49 2.11
24 27-Feb 2,360.65 2,384.25 2,304.10 2,338.95 2,333.46 -0.92 111,120.50 558,324 1.35 251,156 1.56 58.61 0.63
25 25-Feb 2,367.00 2,396.00 2,347.55 2,360.65 2,370.82 -0.08 112,151.44 455,790 1.10 182,865 1.13 43.35 0.46
26 24-Feb 2,309.55 2,375.85 2,274.55 2,362.45 2,344.93 1.61 112,236.96 505,656 1.22 186,123 1.15 43.64 0.46
27 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 3.35 751,377 4.65 175.39 1.87
28 20-Feb 2,375.00 2,425.00 2,345.00 2,419.25 2,402.16 1.57 114,935.45 645,674 1.56 371,278 2.30 89.19 0.92
29 19-Feb 2,342.80 2,397.00 2,330.05 2,381.90 2,374.77 1.20 113,161.00 631,536 1.53 387,383 2.40 91.99 0.96
30 18-Feb 2,360.50 2,371.95 2,337.10 2,353.65 2,352.65 -0.51 111,818.88 514,133 1.24 275,434 1.71 64.80 0.69
31 17-Feb 2,401.40 2,403.00 2,356.05 2,365.70 2,375.86 -1.49 112,391.36 459,708 1.11 198,901 1.23 47.26 0.50
32 14-Feb 2,476.00 2,485.60 2,368.50 2,401.40 2,405.49 -2.99 114,087.42 483,107 1.17 215,922 1.34 51.94 0.54
33 13-Feb 2,490.00 2,524.20 2,461.00 2,475.40 2,488.87 -0.72 117,603.06 396,181 0.96 197,779 1.23 49.22 0.49
34 12-Feb 2,500.00 2,502.50 2,420.00 2,493.45 2,465.75 0.34 118,460.60 527,642 1.28 245,527 1.52 60.54 0.61
35 11-Feb 2,545.75 2,558.40 2,470.70 2,485.00 2,504.95 -2.87 118,059.00 366,437 0.89 195,135 1.21 48.88 0.49
36 10-Feb 2,616.00 2,650.00 2,535.60 2,558.40 2,562.70 -1.81 121,546.29 440,811 1.07 236,767 1.47 60.68 0.59
37 07-Feb 2,610.60 2,630.55 2,576.80 2,605.65 2,605.73 0.55 123,791.07 493,929 1.20 226,586 1.40 59.04 0.56
38 06-Feb 2,617.00 2,627.95 2,585.70 2,591.35 2,599.40 -0.98 123,111.70 306,299 0.74 138,086 0.86 35.89 0.34
39 05-Feb 2,655.00 2,660.00 2,597.40 2,617.05 2,619.56 -1.03 124,332.67 594,760 1.44 325,107 2.01 85.16 0.81
40 04-Feb 2,659.90 2,720.00 2,637.45 2,644.40 2,678.60 -0.35 125,632.04 1,473,984 3.57 870,232 5.39 233.10 2.17
41 03-Feb 2,549.90 2,661.20 2,527.65 2,653.75 2,633.05 3.86 126,076.24 3,036,331 7.35 1,876,402 11.62 494.07 4.67
42 01-Feb 2,466.00 2,688.00 2,435.55 2,555.10 2,546.00 3.95 121,389.51 2,148,989 5.20 1,063,971 6.59 270.00 2.65
43 31-Jan 2,457.55 2,492.50 2,440.55 2,457.90 2,468.09 0.11 116,771.66 681,021 1.65 368,895 2.28 91.05 0.92
44 30-Jan 2,459.05 2,505.10 2,429.85 2,455.25 2,466.96 -0.39 116,645.76 879,247 2.13 430,357 2.67 106.17 1.07
45 29-Jan 2,359.00 2,539.20 2,356.80 2,464.75 2,490.34 5.52 117,097.10 3,167,978 7.67 1,066,998 6.61 265.72 2.66
46 28-Jan 2,254.00 2,374.90 2,217.05 2,335.80 2,320.26 4.68 110,970.85 1,446,186 3.50 386,829 2.40 89.75 0.96
47 27-Jan 2,264.80 2,274.75 2,218.15 2,231.40 2,241.34 -1.73 106,010.94 663,070 1.60 413,496 2.56 92.68 1.03
48 24-Jan 2,301.00 2,307.30 2,258.00 2,270.70 2,271.26 -1.28 107,878.03 576,285 1.39 334,052 2.07 75.87 0.83
49 23-Jan 2,262.45 2,306.50 2,248.60 2,300.10 2,294.24 1.17 109,274.79 336,213 0.81 175,585 1.09 40.28 0.44
50 22-Jan 2,304.00 2,309.00 2,244.10 2,273.25 2,277.07 -0.82 107,999.18 600,777 1.45 325,603 2.02 74.14 0.82
51 21-Jan 2,303.00 2,326.50 2,282.20 2,291.90 2,302.14 -0.05 108,885.22 687,145 1.66 356,518 2.21 82.08 0.90
52 20-Jan 2,314.00 2,314.80 2,245.00 2,292.95 2,273.70 -0.36 108,935.10 684,192 1.66 422,759 2.62 96.12 1.07
53 17-Jan 2,288.00 2,307.15 2,254.10 2,301.25 2,288.90 1.01 109,329.42 569,486 1.38 375,518 2.33 85.95 0.95
54 16-Jan 2,269.85 2,306.15 2,263.00 2,278.05 2,283.75 1.21 108,227.22 661,212 1.60 404,265 2.50 92.32 1.02
55 15-Jan 2,237.05 2,261.85 2,225.40 2,250.50 2,247.50 0.69 106,918.36 1,051,263 2.54 654,035 4.05 146.99 1.65
56 14-Jan 2,178.45 2,264.00 2,178.45 2,235.00 2,232.95 2.61 106,181.00 707,155 1.71 431,645 2.67 96.38 1.09
57 13-Jan 2,277.10 2,278.25 2,171.40 2,176.60 2,202.30 -4.90 103,407.46 896,851 2.17 523,042 3.24 115.19 1.32
58 10-Jan 2,332.50 2,349.95 2,272.65 2,283.25 2,291.95 -1.89 108,474.27 638,304 1.55 342,238 2.12 78.44 0.86
59 09-Jan 2,360.00 2,366.40 2,311.00 2,326.45 2,326.91 -1.52 110,526.64 956,229 2.31 584,029 3.62 135.90 1.48
60 08-Jan 2,381.10 2,395.00 2,343.00 2,361.80 2,367.20 -0.96 112,206.07 678,020 1.64 404,623 2.51 95.78 1.02
61 07-Jan 2,420.05 2,450.85 2,366.75 2,384.50 2,395.22 -1.23 113,284.52 529,516 1.28 294,357 1.82 70.50 0.74
62 06-Jan 2,488.00 2,495.00 2,401.75 2,413.85 2,446.69 -2.86 114,678.90 592,677 1.43 304,564 1.89 74.52 0.77
63 03-Jan 2,514.00 2,514.00 2,467.50 2,482.95 2,485.64 -0.75 117,961.75 766,578 1.86 424,441 2.63 105.50 1.07
64 02-Jan 2,419.30 2,508.00 2,402.05 2,501.45 2,460.81 3.79 118,840.67 1,247,379 3.02 508,714 3.15 125.18 1.29
65 01-Jan 2,365.00 2,420.25 2,347.00 2,406.60 2,384.31 1.58 114,334.46 330,907 0.80 122,619 0.76 29.24 0.31
66 31-Dec 2,359.90 2,374.90 2,346.05 2,368.50 2,361.26 0.63 112,524.38 649,708 1.57 380,959 2.36 89.95 0.96
67 30-Dec 2,418.80 2,428.90 2,333.45 2,353.60 2,363.70 -2.84 111,816.50 2,546,678 6.16 1,847,762 11.44 436.76 4.67

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