TVS Motor Company

TVSM
🏛️ Indien →
3,413.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 3,501.00 3,501.00 3,475.65 3,485.00 1.2K
09:20 3,487.55 3,490.60 3,478.75 3,486.30 0.9K
09:25 3,484.40 3,486.00 3,481.45 3,485.10 0.2K
09:30 3,483.25 3,497.85 3,483.25 3,497.80 0.3K
09:35 3,497.80 3,506.60 3,493.90 3,506.15 0.3K
09:40 3,506.15 3,506.15 3,495.20 3,499.05 0.1K
09:45 3,498.55 3,512.00 3,495.20 3,512.00 0.2K
09:50 3,512.00 3,512.00 3,506.60 3,510.55 0.2K
09:55 3,510.35 3,512.00 3,510.35 3,512.00 0.6K
10:00 3,509.80 3,513.25 3,509.60 3,512.45 0.7K
10:05 3,513.30 3,513.30 3,511.10 3,513.20 0.0K
10:10 3,511.10 3,511.10 3,497.40 3,497.40 0.2K
10:15 3,499.00 3,501.65 3,499.00 3,499.00 0.0K
10:20 3,499.90 3,501.80 3,495.35 3,495.50 0.1K
10:25 3,499.10 3,499.10 3,494.35 3,496.00 0.2K
10:30 3,494.40 3,498.75 3,494.05 3,496.00 0.1K
10:35 3,494.05 3,495.45 3,492.60 3,495.45 0.0K
10:40 3,497.05 3,497.05 3,489.95 3,490.35 0.1K
10:45 3,490.10 3,492.25 3,486.75 3,491.35 0.1K
10:50 3,489.80 3,492.50 3,488.60 3,490.10 0.3K
10:55 3,487.55 3,495.60 3,487.55 3,495.60 0.2K
11:00 3,493.05 3,493.05 3,489.30 3,489.30 0.0K
11:05 3,491.15 3,491.15 3,487.85 3,487.85 0.0K
11:10 3,484.10 3,494.20 3,484.10 3,491.40 0.6K
11:15 3,494.75 3,494.90 3,490.10 3,494.20 0.1K
11:20 3,492.30 3,492.30 3,488.85 3,490.90 0.2K
11:25 3,490.75 3,491.00 3,488.85 3,488.85 0.0K
11:30 3,491.30 3,493.50 3,489.00 3,489.00 0.2K
11:35 3,488.00 3,490.60 3,486.70 3,490.60 0.1K
11:40 3,491.15 3,492.15 3,490.00 3,490.00 0.0K
11:45 3,490.50 3,497.15 3,489.45 3,497.15 0.1K
11:50 3,492.25 3,495.15 3,487.55 3,487.55 0.0K
11:55 3,488.15 3,488.15 3,483.20 3,486.80 0.2K
12:00 3,487.00 3,487.00 3,486.90 3,486.90 0.0K
12:05 3,487.15 3,488.40 3,484.00 3,488.40 0.2K
12:10 3,491.90 3,495.10 3,491.90 3,493.15 0.1K
12:15 3,491.00 3,492.00 3,491.00 3,491.00 0.1K
12:20 3,491.00 3,491.00 3,489.30 3,490.00 0.5K
12:25 3,485.60 3,486.75 3,483.80 3,486.70 0.0K
12:30 3,485.00 3,486.65 3,485.00 3,486.00 0.0K
12:35 3,489.25 3,490.00 3,485.00 3,485.00 0.1K
12:40 3,484.15 3,485.45 3,484.15 3,485.45 0.1K
12:45 3,484.25 3,484.25 3,481.45 3,484.20 0.0K
12:50 3,485.00 3,485.00 3,482.50 3,483.95 0.0K
12:55 3,484.50 3,484.50 3,484.00 3,484.00 0.0K
13:00 3,485.40 3,488.20 3,485.00 3,486.50 0.0K
13:05 3,492.25 3,492.25 3,486.00 3,488.00 0.1K
13:10 3,486.85 3,486.85 3,486.00 3,486.00 0.0K
13:15 3,486.00 3,486.90 3,484.00 3,484.00 0.1K
13:20 3,484.85 3,485.05 3,481.60 3,483.25 0.1K
13:25 3,486.70 3,486.90 3,484.75 3,486.90 0.0K
13:30 3,487.30 3,487.40 3,484.10 3,486.00 0.0K
13:35 3,486.70 3,487.15 3,485.05 3,485.05 0.0K
13:40 3,488.40 3,488.65 3,485.25 3,487.40 0.1K
13:45 3,485.05 3,487.40 3,485.05 3,487.40 0.1K
13:50 3,487.90 3,487.90 3,485.90 3,485.90 0.1K
13:55 3,489.60 3,489.60 3,484.10 3,484.65 0.0K
14:00 3,486.30 3,488.00 3,485.40 3,487.55 0.0K
14:05 3,487.30 3,487.50 3,483.75 3,485.10 0.0K
14:10 3,487.75 3,487.90 3,483.70 3,485.75 0.0K
14:15 3,486.55 3,486.55 3,484.50 3,485.10 0.0K
14:20 3,485.00 3,485.85 3,483.70 3,483.90 0.0K
14:25 3,483.90 3,484.70 3,476.95 3,478.75 0.1K
14:30 3,477.30 3,478.35 3,472.25 3,475.00 0.2K
14:35 3,474.75 3,474.75 3,470.30 3,470.70 0.3K
14:40 3,471.45 3,471.60 3,465.05 3,465.05 0.2K
14:45 3,466.85 3,467.50 3,463.05 3,463.05 0.1K
14:50 3,465.90 3,465.90 3,458.10 3,458.10 0.3K
14:55 3,461.45 3,461.45 3,453.00 3,453.00 0.4K
15:00 3,456.70 3,460.80 3,452.20 3,460.80 0.4K
15:05 3,459.20 3,462.50 3,457.35 3,460.35 0.2K
15:10 3,460.35 3,460.35 3,457.00 3,459.00 0.1K
15:15 3,457.10 3,459.30 3,454.65 3,456.50 0.3K
15:20 3,457.20 3,457.35 3,446.20 3,449.25 0.4K
15:25 3,449.25 3,454.20 3,441.50 3,451.95 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,479.55 3,479.55 3,392.00 3,413.20 0.0M
2025-09-25 3,448.20 3,461.85 3,398.90 3,406.05 0.1M
2025-09-24 3,509.85 3,513.30 3,441.50 3,451.95 0.0M
2025-09-23 3,520.05 3,599.00 3,500.00 3,513.50 0.0M
2025-09-22 3,559.80 3,569.55 3,520.70 3,525.55 0.0M
2025-09-19 3,557.75 3,557.75 3,515.60 3,530.85 0.0M
2025-09-18 3,539.80 3,553.05 3,490.35 3,546.75 0.0M
2025-09-17 3,500.40 3,524.95 3,494.45 3,498.40 0.0M
2025-09-16 3,489.80 3,523.30 3,484.55 3,499.45 0.0M
2025-09-15 3,505.85 3,528.30 3,469.20 3,477.10 0.0M
2025-09-12 3,512.20 3,556.85 3,480.00 3,494.30 0.0M
2025-09-11 3,475.20 3,525.75 3,455.10 3,511.45 0.1M
2025-09-10 3,594.05 3,594.05 3,480.55 3,495.50 0.1M
2025-09-09 3,605.55 3,605.55 3,545.75 3,565.90 0.1M
2025-09-08 3,477.10 3,603.15 3,477.10 3,590.10 0.0M
2025-09-05 3,460.00 3,481.50 3,450.00 3,476.95 0.0M
2025-09-04 3,543.05 3,543.05 3,424.80 3,432.90 0.0M
2025-09-03 3,380.20 3,413.55 3,352.15 3,400.10 0.0M
2025-09-02 3,378.25 3,395.20 3,333.25 3,368.05 0.0M
2025-09-01 3,283.10 3,372.00 3,281.20 3,356.00 0.0M
2025-08-29 3,255.40 3,313.00 3,241.60 3,277.80 0.0M
2025-08-28 3,283.05 3,333.50 3,247.35 3,255.40 0.0M
2025-08-26 3,284.80 3,296.25 3,252.15 3,271.20 0.0M
2025-08-25 3,305.25 3,315.25 3,260.75 3,285.05 0.0M
2025-08-22 3,281.05 3,305.00 3,274.80 3,295.20 0.0M
2025-08-21 3,240.20 3,306.75 3,229.85 3,279.85 0.1M
2025-08-20 3,274.70 3,274.70 3,222.00 3,230.65 0.1M
2025-08-19 3,220.25 3,257.85 3,208.45 3,252.40 0.1M
2025-08-18 3,150.05 3,254.45 3,130.30 3,220.25 0.1M
2025-08-14 3,049.70 3,049.70 2,985.25 3,021.30 0.1M
2025-08-13 2,992.35 3,043.65 2,961.80 3,019.85 0.3M
2025-08-12 2,986.50 3,000.90 2,956.10 2,964.75 0.0M
2025-08-11 2,999.45 2,999.45 2,953.90 2,981.15 0.0M
2025-08-08 2,993.95 3,020.00 2,960.20 2,968.80 0.0M
2025-08-07 2,950.00 3,020.00 2,938.20 3,013.75 0.1M
2025-08-06 2,996.75 3,002.85 2,945.10 2,952.25 0.0M
2025-08-05 2,960.10 2,988.00 2,915.00 2,982.80 0.0M
2025-08-04 2,870.45 2,967.00 2,870.45 2,941.80 0.1M
2025-08-01 2,803.20 2,882.35 2,799.30 2,858.80 0.1M
2025-07-31 2,762.90 2,845.00 2,757.00 2,802.10 0.0M
2025-07-30 2,808.50 2,824.00 2,754.80 2,791.70 0.1M
2025-07-29 2,788.55 2,824.95 2,786.00 2,805.50 0.0M
2025-07-28 2,750.20 2,830.95 2,750.20 2,799.40 0.0M
2025-07-25 2,800.05 2,800.05 2,730.00 2,774.85 0.0M
2025-07-24 2,810.05 2,826.85 2,784.00 2,797.30 0.0M
2025-07-23 2,800.15 2,834.85 2,791.80 2,802.65 0.0M
2025-07-22 2,843.45 2,843.45 2,787.70 2,797.00 0.0M
2025-07-21 2,850.20 2,884.80 2,830.85 2,835.35 0.0M
2025-07-18 2,897.95 2,897.95 2,845.95 2,849.50 0.0M
2025-07-17 2,880.25 2,910.00 2,872.20 2,878.50 0.0M
2025-07-16 2,885.15 2,901.50 2,863.70 2,897.85 0.0M
2025-07-15 2,805.00 2,901.80 2,801.90 2,885.05 0.0M
2025-07-14 2,750.05 2,807.40 2,750.05 2,801.90 0.0M
2025-07-11 2,823.95 2,825.00 2,746.35 2,752.95 0.0M
2025-07-10 2,832.05 2,842.00 2,820.50 2,830.35 0.0M
2025-07-09 2,832.00 2,844.70 2,812.40 2,839.00 0.0M
2025-07-08 2,882.10 2,882.10 2,800.70 2,832.10 0.0M
2025-07-07 2,870.75 2,891.00 2,864.40 2,878.60 0.0M
2025-07-04 2,899.60 2,912.00 2,848.45 2,879.35 0.0M
2025-07-03 2,919.00 2,945.95 2,892.70 2,899.60 0.0M
2025-07-02 2,892.35 2,916.35 2,882.00 2,899.95 0.0M
2025-07-01 2,938.85 2,938.85 2,886.00 2,892.10 0.0M
2025-06-30 2,960.90 2,960.90 2,884.80 2,918.85 0.0M
2025-06-27 2,930.00 2,959.95 2,912.00 2,938.40 0.0M
2025-06-26 2,944.85 2,944.85 2,896.40 2,927.55 0.0M
2025-06-25 2,841.20 2,923.50 2,841.20 2,917.05 0.0M
2025-06-24 2,782.25 2,873.00 2,782.25 2,839.40 0.0M
2025-06-23 2,808.25 2,809.10 2,768.00 2,780.55 0.0M
2025-06-20 2,789.00 2,832.80 2,757.00 2,811.10 0.0M
2025-06-19 2,750.50 2,816.90 2,750.50 2,777.80 0.0M
2025-06-18 2,799.60 2,825.00 2,765.90 2,775.65 0.0M
2025-06-17 2,800.00 2,803.10 2,771.00 2,775.10 0.0M
2025-06-16 2,721.60 2,799.45 2,720.45 2,796.25 0.0M
2025-06-13 2,724.40 2,747.90 2,678.05 2,741.85 0.0M
2025-06-12 2,776.20 2,788.80 2,725.60 2,738.95 0.0M
2025-06-11 2,744.20 2,809.10 2,744.20 2,770.35 0.1M
2025-06-10 2,758.55 2,763.80 2,734.00 2,744.15 0.1M
2025-06-09 2,753.30 2,767.65 2,719.00 2,743.75 0.0M
2025-06-06 2,731.55 2,756.55 2,708.60 2,747.45 0.1M
2025-06-05 2,745.20 2,762.00 2,704.40 2,717.00 0.0M
2025-06-04 2,742.30 2,778.60 2,742.30 2,760.75 0.0M
2025-06-03 2,779.75 2,779.75 2,735.25 2,741.65 0.0M
2025-06-02 2,800.10 2,800.15 2,723.55 2,763.45 0.0M
2025-05-30 2,780.60 2,820.00 2,735.95 2,781.20 0.0M
2025-05-29 2,806.60 2,832.00 2,792.00 2,808.45 0.0M
2025-05-28 2,808.25 2,811.80 2,778.65 2,800.95 0.0M
2025-05-27 2,797.35 2,805.00 2,747.60 2,800.95 0.0M
2025-05-26 2,790.70 2,813.20 2,769.00 2,775.15 0.0M
2025-05-23 2,810.40 2,824.65 2,776.55 2,779.95 0.0M
2025-05-22 2,783.85 2,809.35 2,717.70 2,804.70 0.0M
2025-05-21 2,773.25 2,807.30 2,740.85 2,765.75 0.0M
2025-05-20 2,841.40 2,841.40 2,746.05 2,750.40 0.0M
2025-05-19 2,867.40 2,878.35 2,816.00 2,825.65 0.0M
2025-05-16 2,790.20 2,853.90 2,781.10 2,839.30 0.0M
2025-05-15 2,739.40 2,795.00 2,710.30 2,789.50 0.0M
2025-05-14 2,720.00 2,737.55 2,694.95 2,728.10 0.0M
2025-05-13 2,761.10 2,780.90 2,701.00 2,712.00 0.0M
2025-05-12 2,724.00 2,772.00 2,723.95 2,760.15 0.0M
2025-05-09 2,641.70 2,683.85 2,625.40 2,667.15 0.0M
2025-05-08 2,793.40 2,810.85 2,679.90 2,693.00 0.0M
2025-05-07 2,773.50 2,811.00 2,750.75 2,791.80 0.0M
2025-05-06 2,785.95 2,830.00 2,756.35 2,770.25 0.0M
2025-05-05 2,725.40 2,796.00 2,725.40 2,785.90 0.0M
2025-05-02 2,698.00 2,752.10 2,697.95 2,713.30 0.0M
2025-04-30 2,700.15 2,709.10 2,653.00 2,668.70 0.0M
2025-04-29 2,779.00 2,799.55 2,679.00 2,702.00 0.3M
2025-04-28 2,737.95 2,847.45 2,709.90 2,803.55 0.0M
2025-04-25 2,780.05 2,808.00 2,693.70 2,735.70 0.0M
2025-04-24 2,803.75 2,814.60 2,753.00 2,778.05 0.0M
2025-04-23 2,738.00 2,815.00 2,723.05 2,803.75 0.0M
2025-04-22 2,762.75 2,771.35 2,720.50 2,726.25 0.0M
2025-04-21 2,680.05 2,741.65 2,668.25 2,734.70 0.0M
2025-04-17 2,592.35 2,689.00 2,592.35 2,678.75 0.0M
2025-04-16 2,604.80 2,623.40 2,570.95 2,617.50 0.0M
2025-04-15 2,570.00 2,599.90 2,547.50 2,583.45 0.0M
2025-04-11 2,524.95 2,529.35 2,498.95 2,512.70 0.0M
2025-04-09 2,467.50 2,485.90 2,424.00 2,475.05 0.0M
2025-04-08 2,395.00 2,445.70 2,362.00 2,438.45 0.0M
2025-04-07 2,360.00 2,395.20 2,221.05 2,363.85 0.0M
2025-04-04 2,479.60 2,498.95 2,452.00 2,464.45 0.0M
2025-04-03 2,451.35 2,500.55 2,442.85 2,476.50 0.0M
2025-04-02 2,442.35 2,517.50 2,442.35 2,494.90 0.0M
2025-04-01 2,420.45 2,459.50 2,393.65 2,441.15 0.0M
2025-03-28 2,454.30 2,468.95 2,403.00 2,420.45 0.0M
2025-03-27 2,376.10 2,461.85 2,376.10 2,454.00 0.0M
2025-03-26 2,444.95 2,452.35 2,408.60 2,430.70 0.0M
2025-03-25 2,477.95 2,477.95 2,413.45 2,417.70 0.0M
2025-03-24 2,466.30 2,466.30 2,391.20 2,444.20 0.0M
2025-03-21 2,362.80 2,449.30 2,355.75 2,417.90 0.0M
2025-03-20 2,349.95 2,353.00 2,310.00 2,346.75 0.0M
2025-03-19 2,331.40 2,341.10 2,305.05 2,320.90 0.0M
2025-03-18 2,297.00 2,334.05 2,265.75 2,312.10 0.0M
2025-03-17 2,251.00 2,312.70 2,251.00 2,266.25 0.0M
2025-03-13 2,255.35 2,285.25 2,246.45 2,249.15 0.0M
2025-03-12 2,290.40 2,303.35 2,242.20 2,258.40 0.0M
2025-03-11 2,225.70 2,299.50 2,225.70 2,290.40 0.0M
2025-03-10 2,349.90 2,349.90 2,245.00 2,255.80 0.0M
2025-03-07 2,324.80 2,359.25 2,306.75 2,331.55 0.0M
2025-03-06 2,334.00 2,351.75 2,292.15 2,320.05 0.0M
2025-03-05 2,293.05 2,347.85 2,281.50 2,330.15 0.0M
2025-03-04 2,277.50 2,334.75 2,254.00 2,293.25 0.0M
2025-03-03 2,270.10 2,334.30 2,247.95 2,324.80 0.0M
2025-02-28 2,322.25 2,322.25 2,191.30 2,225.45 0.0M
2025-02-27 2,361.00 2,381.15 2,304.45 2,341.00 0.0M
2025-02-25 2,384.95 2,395.55 2,346.10 2,359.45 0.0M
2025-02-24 2,300.25 2,376.35 2,274.85 2,364.95 0.0M
2025-02-21 2,415.00 2,415.75 2,302.90 2,324.85 0.0M
2025-02-20 2,360.50 2,425.30 2,343.75 2,419.70 0.0M
2025-02-19 2,337.15 2,396.85 2,333.35 2,383.45 0.0M
2025-02-18 2,361.10 2,374.35 2,337.50 2,350.45 0.1M
2025-02-17 2,360.05 2,401.70 2,357.00 2,366.75 0.0M
2025-02-14 2,450.60 2,484.20 2,368.85 2,399.95 0.0M
2025-02-13 2,492.65 2,524.80 2,460.60 2,475.05 0.0M
2025-02-12 2,488.90 2,500.60 2,420.15 2,492.65 0.0M
2025-02-11 2,547.40 2,554.90 2,474.55 2,485.85 0.0M
2025-02-10 2,629.95 2,629.95 2,535.65 2,557.50 0.0M
2025-02-07 2,595.00 2,630.00 2,578.00 2,604.35 0.0M
2025-02-06 2,623.45 2,623.45 2,587.00 2,592.90 0.0M
2025-02-05 2,648.95 2,657.20 2,597.15 2,611.40 0.0M
2025-02-04 2,655.05 2,720.25 2,637.55 2,642.90 0.0M
2025-02-03 2,556.85 2,662.70 2,523.85 2,651.65 0.1M
2025-02-01 2,499.85 2,688.70 2,436.55 2,557.65 0.0M
2025-01-31 2,462.55 2,492.00 2,440.35 2,457.45 0.0M
2025-01-30 2,462.00 2,503.00 2,438.00 2,457.05 0.0M
2025-01-29 2,381.40 2,536.90 2,367.65 2,467.20 0.1M
2025-01-28 2,240.50 2,375.00 2,218.00 2,334.95 0.0M
2025-01-27 2,257.00 2,272.45 2,220.00 2,227.00 0.0M
2025-01-24 2,306.60 2,306.60 2,258.35 2,270.55 0.0M
2025-01-23 2,251.15 2,306.00 2,248.30 2,298.25 0.0M
2025-01-22 2,314.95 2,314.95 2,244.00 2,274.40 0.0M
2025-01-21 2,300.50 2,325.65 2,283.00 2,292.25 0.4M
2025-01-20 2,320.20 2,320.20 2,247.70 2,291.60 0.0M
2025-01-17 2,307.75 2,307.75 2,255.00 2,300.50 0.0M
2025-01-16 2,276.55 2,305.20 2,265.00 2,278.75 0.0M
2025-01-15 2,230.85 2,260.50 2,227.00 2,250.60 0.0M
2025-01-14 2,170.05 2,262.75 2,170.05 2,236.05 0.0M
2025-01-13 2,294.65 2,294.65 2,172.00 2,177.45 0.0M
2025-01-10 2,326.65 2,345.00 2,273.00 2,281.90 0.0M
2025-01-09 2,353.20 2,359.90 2,312.00 2,326.75 0.0M
2025-01-08 2,401.25 2,401.25 2,342.50 2,359.80 0.0M
2025-01-07 2,413.05 2,448.35 2,369.85 2,380.70 0.0M
2025-01-06 2,483.00 2,491.00 2,405.00 2,411.20 0.0M
2025-01-03 2,515.00 2,516.30 2,470.00 2,482.30 0.0M
2025-01-02 2,410.00 2,507.00 2,402.35 2,500.95 0.0M
2025-01-01 2,360.05 2,418.90 2,349.75 2,407.10 0.0M