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: 3,318.0 Mkt_Cap Category: Large-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 350 High52 Date: 25-Aug-2025 Bumper: 2,913.0; Drift%: 10.53
Industry: Automobiles Face Value: 1; VWAP21: 3,055.00 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 / 22.42 / 18.8 / 8.4
Q M W D
Trend Indicator
SiS14: 176
High/Low Price Quarter: 2,720.0 / 2,171.4 Month: 2,946.6 / 2,728.7 Week: 3,044.8 / 2,955.5 Day: 3,349.0 / 3,246.0 Sis67: 123
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 3,349.00 3,349.00 3,246.00 3,256.00 3,278.26 -0.50 154,688.00 856,511 3.34 453,576 3.62 148.69 114
2 26-Aug 3,274.10 3,297.30 3,253.20 3,272.30 3,275.44 -0.38 155,462.76 1,060,760 4.14 753,091 6.01 246.67 189
3 25-Aug 3,310.00 3,318.00 3,259.80 3,284.70 3,283.47 -0.30 156,051.86 733,843 2.87 485,051 3.87 159.27 122
4 22-Aug 3,281.00 3,305.00 3,273.50 3,294.60 3,290.79 0.42 156,522.20 1,323,997 5.17 979,083 7.81 322.20 245
5 21-Aug 3,247.80 3,308.00 3,228.00 3,280.90 3,274.51 1.58 155,871.33 1,427,568 5.57 985,602 7.86 322.74 247
6 20-Aug 3,252.10 3,272.40 3,221.20 3,229.80 3,237.91 -0.68 153,443.64 886,979 3.46 630,520 5.03 204.16 158
7 19-Aug 3,220.00 3,257.80 3,209.80 3,251.90 3,240.50 1.00 154,493.58 1,233,895 4.82 746,440 5.95 241.88 187
8 18-Aug 3,155.90 3,255.80 3,132.40 3,219.70 3,214.63 6.60 152,963.80 3,748,828 14.64 2,054,678 16.39 660.50 515
9 14-Aug 3,034.00 3,039.90 2,985.60 3,020.30 3,016.01 0.04 143,490.56 1,075,908 4.20 759,215 6.06 228.98 190
10 13-Aug 2,977.80 3,044.80 2,963.80 3,019.20 3,006.77 1.87 143,438.30 1,546,062 6.04 768,206 6.13 230.98 192
11 12-Aug 2,994.40 3,000.00 2,955.50 2,963.80 2,976.78 -0.58 140,806.32 612,973 2.39 327,495 2.61 97.49 82
12 11-Aug 2,985.00 2,999.00 2,957.30 2,981.20 2,972.92 0.41 141,632.97 569,270 2.22 302,054 2.41 89.80 75
13 08-Aug 3,014.90 3,024.20 2,960.00 2,968.90 2,989.79 -1.48 141,048.61 387,198 1.51 186,393 1.49 55.73 46
14 07-Aug 2,952.00 3,020.10 2,931.30 3,013.40 2,977.53 2.06 143,162.75 830,216 3.24 393,136 3.14 117.06 98
15 06-Aug 2,980.00 3,001.80 2,939.90 2,952.70 2,965.16 -1.02 140,278.97 700,188 2.73 332,992 2.66 98.74 83
16 05-Aug 2,951.00 2,988.90 2,913.00 2,983.20 2,967.83 1.38 141,727.99 1,159,503 4.53 537,595 4.29 159.55 134
17 04-Aug 2,890.00 2,968.00 2,882.60 2,942.50 2,940.45 2.95 139,794.38 1,942,925 7.59 812,782 6.48 238.99 202
18 01-Aug 2,825.00 2,884.10 2,799.10 2,858.20 2,845.74 2.01 135,789.40 2,512,045 9.81 1,160,147 9.25 330.15 289
19 31-Jul 2,760.00 2,846.00 2,755.00 2,801.80 2,805.71 0.29 133,109.91 1,287,444 5.03 417,274 3.33 117.07 104
20 30-Jul 2,814.90 2,825.00 2,754.50 2,793.60 2,795.08 -0.29 132,720.34 624,411 2.44 342,035 2.73 95.60 85
21 29-Jul 2,790.00 2,825.00 2,784.90 2,801.80 2,799.80 0.10 133,109.91 820,647 3.20 561,467 4.48 157.20 140
22 28-Jul 2,774.40 2,832.80 2,750.00 2,798.90 2,801.91 0.88 132,972.13 601,547 2.35 299,978 2.39 84.05 75
23 25-Jul 2,797.70 2,799.90 2,728.70 2,774.40 2,754.86 -0.83 131,808.17 909,208 3.55 493,990 3.94 136.09 123
24 24-Jul 2,818.80 2,828.00 2,782.00 2,797.70 2,801.89 -0.17 132,915.12 395,856 1.55 125,367 1.00 35.13 31
25 23-Jul 2,809.40 2,835.60 2,793.10 2,802.60 2,807.38 0.26 133,147.91 545,414 2.13 310,063 2.47 87.05 77
26 22-Jul 2,835.50 2,843.80 2,787.50 2,795.40 2,799.59 -1.41 132,805.85 355,925 1.39 184,953 1.48 51.78 46
27 21-Jul 2,850.40 2,885.30 2,831.10 2,835.50 2,847.85 -0.48 134,710.95 485,377 1.90 315,375 2.52 89.81 79
28 18-Jul 2,890.20 2,898.20 2,845.00 2,849.30 2,859.94 -1.02 135,366.57 410,749 1.60 259,617 2.07 74.25 65
29 17-Jul 2,897.30 2,909.80 2,872.00 2,878.80 2,887.26 -0.64 136,768.08 586,027 2.29 395,023 3.15 114.05 98
30 16-Jul 2,884.00 2,902.00 2,865.00 2,897.30 2,888.14 0.43 137,646.99 451,252 1.76 255,872 2.04 73.90 64
31 15-Jul 2,800.00 2,901.70 2,799.00 2,885.00 2,875.30 2.95 137,062.00 916,986 3.58 331,871 2.65 95.42 83
32 14-Jul 2,754.50 2,807.70 2,750.50 2,802.20 2,786.56 1.73 133,128.91 1,072,824 4.19 799,800 6.38 222.87 199
33 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 2.71 94.00 84
34 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 1.45 51.58 45
35 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 1.48 52.54 46
36 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 2.52 89.54 79
37 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 1.34 48.39 42
38 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 2.52 90.90 79
39 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 3.07 112.00 96
40 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 3.00 108.82 94
41 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 4.23 154.46 132
42 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 6.39 234.04 200
43 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 13.44 495.31 420
44 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 4.18 152.74 130
45 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 4.89 177.25 153
46 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 5.84 208.16 182
47 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 1.73 60.27 54
48 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 4.75 167.15 148
49 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 2.29 80.07 72
50 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 3.05 107.03 95
51 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 2.17 75.80 68
52 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 2.69 93.70 84
53 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 2.38 81.08 74
54 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 1.54 53.24 48
55 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 4.19 146.32 131
56 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 2.85 98.21 89
57 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 2.93 100.47 91
58 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 3.67 126.07 115
59 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 5.21 178.47 163
60 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 2.17 74.94 68
61 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 2.00 69.18 63
62 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 2.95 101.77 92
63 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 8.62 300.32 269
64 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 2.69 94.68 84
65 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 2.42 85.01 76
66 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 1.65 57.52 51
67 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 3.30 115.25 103

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