TVS Motor Company

TVSM
🏛️ 印度 →
3,442.15
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2,025.45 2,030.30 2,000.75 2,024.85 0.0M
2023-12-28 2,013.25 2,024.05 1,996.65 2,004.50 0.0M
2023-12-27 2,012.05 2,025.50 1,990.70 2,013.40 0.0M
2023-12-26 1,968.00 2,010.00 1,968.00 1,996.60 0.0M
2023-12-22 1,962.90 1,987.05 1,935.25 1,968.05 0.0M
2023-12-21 1,920.15 1,970.10 1,920.15 1,945.45 0.0M
2023-12-20 1,974.15 1,998.35 1,942.95 1,948.20 0.0M
2023-12-19 2,012.80 2,012.80 1,958.00 1,973.20 0.0M
2023-12-18 2,020.20 2,035.40 1,996.35 2,000.05 0.0M
2023-12-15 2,048.70 2,052.80 2,004.45 2,016.80 0.0M
2023-12-14 2,023.50 2,058.05 2,005.45 2,048.65 0.1M
2023-12-13 1,932.05 2,027.50 1,932.05 2,023.45 0.0M
2023-12-12 1,937.85 1,950.75 1,926.05 1,939.05 0.0M
2023-12-11 1,905.15 1,937.80 1,903.25 1,931.95 0.0M
2023-12-08 1,925.00 1,929.70 1,886.95 1,902.70 0.0M
2023-12-07 1,891.00 1,929.00 1,891.00 1,921.35 0.0M
2023-12-06 1,891.95 1,898.45 1,874.60 1,889.20 0.0M
2023-12-05 1,915.00 1,923.15 1,895.00 1,902.65 0.0M
2023-12-04 1,960.00 1,965.75 1,890.70 1,904.25 0.0M
2023-12-01 1,887.95 1,922.50 1,868.20 1,909.45 0.0M
2023-11-30 1,861.95 1,898.00 1,850.60 1,870.65 0.0M
2023-11-29 1,830.00 1,876.35 1,823.00 1,862.00 0.0M
2023-11-28 1,802.05 1,829.85 1,799.00 1,824.80 0.0M
2023-11-24 1,784.95 1,818.35 1,778.80 1,800.25 0.0M
2023-11-23 1,764.85 1,784.00 1,745.50 1,775.65 0.0M
2023-11-22 1,744.95 1,744.95 1,728.00 1,738.25 0.0M
2023-11-21 1,723.05 1,737.95 1,715.55 1,724.50 0.0M
2023-11-20 1,779.95 1,779.95 1,705.70 1,719.50 0.0M
2023-11-17 1,699.95 1,754.35 1,690.05 1,747.60 0.0M
2023-11-16 1,683.95 1,688.75 1,667.80 1,684.10 0.0M
2023-11-15 1,655.45 1,676.40 1,647.65 1,672.80 0.0M
2023-11-13 1,658.95 1,658.95 1,636.60 1,647.15 0.0M
2023-11-12 1,662.95 1,662.95 1,642.75 1,649.80 0.0M
2023-11-10 1,647.30 1,647.30 1,628.60 1,632.75 0.0M
2023-11-09 1,658.95 1,658.95 1,635.00 1,647.35 0.0M
2023-11-08 1,623.95 1,648.25 1,613.50 1,646.80 0.0M
2023-11-07 1,615.05 1,622.70 1,605.00 1,610.05 0.0M
2023-11-06 1,603.05 1,617.00 1,600.65 1,614.80 0.0M
2023-11-03 1,584.85 1,601.45 1,572.40 1,599.45 0.0M
2023-11-02 1,570.00 1,572.60 1,555.00 1,569.20 0.0M
2023-11-01 1,595.65 1,598.95 1,555.20 1,559.80 0.0M
2023-10-31 1,640.00 1,640.00 1,585.55 1,590.75 0.0M
2023-10-30 1,580.65 1,615.75 1,563.20 1,609.70 0.0M
2023-10-27 1,585.00 1,599.50 1,582.50 1,593.25 0.0M
2023-10-26 1,567.95 1,581.50 1,548.35 1,576.85 0.0M
2023-10-25 1,586.95 1,607.70 1,570.85 1,576.15 0.0M
2023-10-23 1,595.95 1,608.00 1,581.55 1,585.50 0.0M
2023-10-20 1,599.70 1,608.50 1,590.75 1,597.65 0.0M
2023-10-19 1,580.95 1,615.00 1,580.95 1,598.60 0.0M
2023-10-18 1,608.95 1,608.95 1,584.05 1,598.85 0.0M
2023-10-17 1,614.95 1,614.95 1,602.00 1,609.75 0.0M
2023-10-16 1,605.00 1,616.90 1,594.70 1,601.65 0.0M
2023-10-13 1,596.60 1,605.55 1,580.55 1,601.35 0.0M
2023-10-12 1,564.80 1,600.00 1,553.30 1,596.65 0.0M
2023-10-11 1,566.95 1,571.00 1,543.40 1,550.35 0.0M
2023-10-10 1,528.05 1,558.35 1,525.00 1,527.80 0.0M
2023-10-09 1,490.05 1,534.10 1,490.05 1,522.25 0.0M
2023-10-06 1,518.95 1,518.95 1,496.20 1,501.35 0.0M
2023-10-05 1,519.95 1,519.95 1,489.30 1,497.65 0.0M
2023-10-04 1,534.95 1,534.95 1,494.00 1,496.55 0.0M
2023-10-03 1,539.95 1,540.00 1,521.20 1,529.95 0.0M
2023-09-29 1,511.05 1,534.75 1,500.75 1,523.00 0.0M
2023-09-28 1,529.90 1,546.20 1,514.80 1,523.35 0.0M
2023-09-27 1,544.75 1,544.75 1,519.55 1,529.05 0.0M
2023-09-26 1,536.45 1,543.80 1,517.20 1,530.55 0.0M
2023-09-25 1,499.00 1,520.90 1,489.00 1,515.00 0.0M
2023-09-22 1,485.05 1,497.00 1,483.40 1,494.30 0.0M
2023-09-21 1,498.05 1,510.90 1,491.80 1,498.80 0.0M
2023-09-20 1,523.10 1,532.00 1,508.00 1,512.25 0.0M
2023-09-18 1,506.05 1,530.95 1,490.00 1,526.20 0.0M
2023-09-15 1,464.00 1,507.00 1,464.00 1,501.75 0.0M
2023-09-14 1,476.95 1,476.95 1,451.55 1,464.45 0.0M
2023-09-13 1,469.95 1,469.95 1,440.00 1,453.05 0.0M
2023-09-12 1,495.40 1,499.00 1,462.35 1,471.45 0.0M
2023-09-11 1,489.95 1,495.00 1,476.00 1,488.85 0.0M
2023-09-08 1,489.95 1,489.95 1,474.05 1,480.25 0.0M
2023-09-07 1,485.30 1,485.65 1,473.60 1,479.60 0.0M
2023-09-06 1,462.95 1,483.65 1,461.30 1,478.00 0.0M
2023-09-05 1,452.90 1,463.90 1,452.60 1,458.15 0.0M
2023-09-04 1,456.05 1,469.30 1,444.00 1,452.10 0.0M
2023-09-01 1,410.05 1,458.70 1,410.05 1,454.60 0.0M
2023-08-31 1,424.95 1,436.00 1,408.80 1,419.35 0.0M
2023-08-30 1,394.85 1,420.90 1,386.00 1,415.55 0.1M
2023-08-29 1,352.05 1,388.20 1,344.00 1,379.90 0.0M
2023-08-28 1,339.30 1,351.35 1,337.00 1,348.25 0.0M
2023-08-25 1,357.50 1,357.50 1,321.70 1,339.30 0.0M
2023-08-24 1,365.00 1,382.90 1,354.20 1,362.90 0.0M
2023-08-23 1,354.05 1,366.00 1,350.00 1,355.45 0.0M
2023-08-22 1,348.25 1,356.80 1,336.80 1,354.05 0.0M
2023-08-21 1,341.40 1,359.80 1,329.50 1,348.25 0.0M
2023-08-18 1,326.05 1,344.70 1,326.05 1,341.55 0.0M
2023-08-17 1,325.05 1,341.00 1,324.20 1,336.40 0.0M
2023-08-16 1,334.10 1,344.70 1,323.00 1,339.95 0.0M
2023-08-14 1,342.05 1,350.45 1,321.00 1,343.55 0.0M
2023-08-11 1,350.15 1,361.00 1,343.25 1,350.45 0.0M
2023-08-10 1,340.05 1,355.05 1,331.55 1,348.85 0.0M
2023-08-09 1,337.45 1,348.30 1,317.10 1,338.80 0.0M
2023-08-08 1,340.05 1,345.15 1,318.25 1,331.25 0.0M
2023-08-07 1,349.25 1,356.35 1,331.60 1,340.85 0.0M
2023-08-04 1,373.85 1,384.00 1,347.00 1,359.45 0.0M
2023-08-03 1,379.80 1,391.20 1,355.20 1,361.75 0.0M
2023-08-02 1,370.95 1,396.00 1,362.80 1,379.80 0.0M
2023-08-01 1,360.05 1,378.95 1,359.70 1,370.15 0.0M
2023-07-31 1,359.90 1,380.00 1,347.25 1,376.25 0.0M
2023-07-28 1,354.20 1,365.60 1,346.00 1,357.85 0.0M
2023-07-27 1,373.90 1,374.15 1,346.60 1,354.20 0.0M
2023-07-26 1,390.05 1,400.55 1,365.55 1,371.85 0.1M
2023-07-25 1,343.95 1,388.00 1,313.25 1,384.15 0.2M
2023-07-24 1,334.05 1,373.05 1,295.05 1,306.50 0.1M
2023-07-21 1,332.05 1,344.55 1,332.00 1,342.65 0.0M
2023-07-20 1,335.00 1,348.00 1,331.55 1,345.50 0.3M
2023-07-19 1,346.05 1,352.90 1,327.25 1,334.00 0.1M
2023-07-18 1,350.00 1,367.50 1,339.00 1,346.00 0.0M
2023-07-17 1,348.85 1,362.50 1,339.65 1,342.45 0.0M
2023-07-14 1,337.00 1,352.40 1,322.10 1,348.80 0.1M
2023-07-13 1,340.00 1,348.30 1,325.25 1,329.95 0.0M
2023-07-12 1,341.00 1,353.50 1,331.35 1,339.45 0.0M
2023-07-11 1,310.55 1,354.70 1,310.55 1,340.65 0.2M
2023-07-10 1,322.05 1,332.85 1,306.80 1,309.25 0.0M
2023-07-07 1,315.05 1,342.15 1,311.45 1,322.05 0.2M
2023-07-06 1,325.00 1,327.15 1,304.10 1,314.60 0.0M
2023-07-05 1,302.05 1,323.55 1,294.00 1,320.80 0.0M
2023-07-04 1,303.10 1,329.00 1,301.60 1,303.00 0.0M
2023-07-03 1,325.05 1,338.55 1,313.35 1,318.40 0.0M
2023-06-30 1,338.95 1,340.45 1,319.25 1,324.95 0.0M
2023-06-28 1,301.05 1,338.00 1,297.30 1,328.55 0.1M
2023-06-27 1,289.00 1,310.00 1,289.00 1,305.25 0.1M
2023-06-26 1,292.45 1,315.00 1,288.85 1,290.00 0.0M
2023-06-23 1,325.60 1,328.70 1,297.10 1,301.70 0.0M
2023-06-22 1,349.95 1,349.95 1,323.55 1,325.60 0.0M
2023-06-21 1,344.50 1,355.60 1,336.90 1,350.40 0.0M
2023-06-20 1,326.05 1,346.30 1,326.05 1,342.95 0.1M
2023-06-19 1,353.00 1,360.40 1,336.15 1,337.85 0.0M
2023-06-16 1,341.95 1,356.40 1,323.40 1,352.05 0.0M
2023-06-15 1,345.05 1,356.60 1,330.45 1,333.20 0.0M
2023-06-14 1,346.40 1,350.35 1,332.60 1,344.80 0.1M
2023-06-13 1,345.00 1,352.40 1,341.65 1,346.40 0.0M
2023-06-12 1,362.10 1,384.55 1,336.00 1,339.40 0.1M
2023-06-09 1,338.85 1,351.00 1,333.00 1,337.25 0.0M
2023-06-08 1,347.45 1,350.90 1,317.85 1,325.35 0.0M
2023-06-07 1,336.10 1,354.65 1,328.05 1,348.30 0.0M
2023-06-06 1,290.10 1,339.35 1,287.95 1,330.70 0.0M
2023-06-05 1,318.95 1,318.95 1,287.35 1,294.65 0.1M
2023-06-02 1,291.90 1,309.85 1,284.15 1,305.35 0.0M
2023-06-01 1,294.95 1,294.95 1,269.40 1,271.75 0.0M
2023-05-31 1,280.00 1,316.80 1,279.75 1,300.40 0.0M
2023-05-30 1,309.95 1,309.95 1,281.00 1,282.40 0.0M
2023-05-29 1,309.95 1,309.95 1,278.85 1,299.55 0.0M
2023-05-26 1,281.95 1,301.00 1,273.85 1,292.05 0.0M
2023-05-25 1,269.95 1,286.05 1,263.25 1,283.55 0.0M
2023-05-24 1,268.45 1,280.00 1,248.70 1,272.70 0.0M
2023-05-23 1,245.95 1,266.00 1,230.00 1,260.45 0.0M
2023-05-22 1,239.00 1,246.65 1,224.55 1,239.30 0.0M
2023-05-19 1,240.55 1,244.55 1,221.35 1,240.15 0.0M
2023-05-18 1,257.95 1,257.95 1,214.50 1,240.60 0.0M
2023-05-17 1,225.05 1,257.30 1,225.05 1,252.25 0.0M
2023-05-16 1,235.00 1,252.25 1,234.95 1,244.05 0.0M
2023-05-15 1,236.30 1,240.15 1,227.10 1,235.05 0.0M
2023-05-12 1,235.00 1,250.35 1,231.45 1,236.30 0.0M
2023-05-11 1,242.05 1,246.40 1,231.30 1,239.65 0.0M
2023-05-10 1,223.90 1,245.20 1,223.90 1,242.20 0.0M
2023-05-09 1,234.95 1,239.25 1,220.90 1,228.85 0.0M
2023-05-08 1,227.10 1,243.15 1,223.00 1,229.65 0.0M
2023-05-05 1,185.10 1,235.00 1,185.10 1,214.75 0.2M
2023-05-04 1,146.05 1,180.00 1,146.05 1,169.85 0.0M
2023-05-03 1,167.60 1,167.60 1,143.05 1,156.90 0.0M
2023-05-02 1,142.05 1,167.25 1,138.55 1,158.60 0.0M
2023-04-28 1,133.05 1,140.85 1,125.90 1,137.10 0.1M
2023-04-27 1,120.85 1,135.85 1,120.85 1,132.00 0.1M
2023-04-26 1,112.50 1,128.65 1,106.70 1,125.20 0.0M
2023-04-25 1,102.00 1,118.25 1,102.00 1,111.55 0.0M
2023-04-24 1,090.00 1,116.65 1,088.80 1,101.30 0.0M
2023-04-21 1,130.00 1,132.65 1,084.60 1,092.20 0.0M
2023-04-20 1,170.00 1,170.00 1,124.00 1,126.90 0.1M
2023-04-19 1,145.70 1,184.45 1,145.70 1,170.35 0.2M
2023-04-18 1,164.80 1,173.10 1,142.40 1,145.65 0.0M
2023-04-17 1,165.00 1,173.00 1,156.00 1,169.45 0.0M
2023-04-13 1,135.00 1,169.65 1,133.80 1,163.20 0.0M
2023-04-12 1,129.00 1,144.00 1,124.00 1,135.40 0.1M
2023-04-11 1,085.50 1,135.75 1,085.50 1,128.60 0.0M
2023-04-10 1,099.00 1,111.10 1,097.20 1,108.55 0.0M
2023-04-06 1,094.45 1,100.00 1,080.00 1,098.40 0.0M
2023-04-05 1,085.15 1,099.15 1,083.60 1,090.30 0.1M
2023-04-03 1,075.00 1,097.90 1,075.00 1,084.40 0.0M
2023-03-31 1,079.00 1,085.65 1,065.25 1,077.40 0.0M
2023-03-29 1,022.60 1,081.50 1,022.60 1,079.20 0.0M
2023-03-28 1,046.45 1,048.00 1,030.00 1,033.90 0.0M
2023-03-27 1,040.00 1,056.00 1,031.05 1,046.85 0.0M
2023-03-24 1,047.05 1,063.20 1,040.75 1,041.75 0.0M
2023-03-23 1,056.00 1,073.15 1,043.15 1,047.40 0.0M
2023-03-22 1,054.45 1,075.95 1,051.60 1,054.80 0.0M
2023-03-21 1,044.50 1,057.80 1,044.50 1,054.45 0.0M
2023-03-20 1,019.90 1,046.85 1,019.90 1,041.35 0.0M
2023-03-17 1,067.35 1,067.35 1,040.60 1,047.75 0.0M
2023-03-16 1,020.25 1,056.65 1,020.25 1,051.80 0.0M
2023-03-15 1,050.00 1,056.25 1,030.30 1,032.80 0.0M
2023-03-14 1,045.15 1,056.50 1,037.80 1,044.45 0.0M
2023-03-13 1,057.05 1,076.10 1,044.95 1,048.50 0.0M
2023-03-10 1,088.00 1,088.00 1,068.80 1,073.40 0.0M
2023-03-09 1,109.90 1,111.15 1,083.40 1,086.65 0.0M
2023-03-08 1,104.45 1,113.00 1,088.00 1,110.10 0.0M
2023-03-06 1,069.05 1,102.30 1,069.05 1,097.85 0.0M
2023-03-03 1,067.55 1,078.15 1,064.00 1,071.55 0.0M
2023-03-02 1,054.55 1,072.15 1,050.00 1,066.35 0.0M
2023-03-01 1,077.05 1,085.00 1,057.50 1,062.80 0.0M
2023-02-28 1,096.90 1,096.90 1,073.00 1,080.25 0.0M
2023-02-27 1,091.10 1,100.30 1,059.40 1,085.25 0.0M
2023-02-24 1,120.00 1,127.00 1,103.20 1,105.45 0.0M
2023-02-23 1,124.95 1,125.70 1,110.00 1,117.00 0.0M
2023-02-22 1,120.00 1,126.90 1,108.10 1,113.90 0.1M
2023-02-21 1,136.00 1,138.50 1,115.00 1,125.85 0.1M
2023-02-20 1,111.95 1,136.00 1,104.60 1,131.65 0.1M
2023-02-17 1,122.40 1,122.40 1,092.05 1,104.25 0.0M
2023-02-16 1,113.95 1,132.40 1,112.35 1,123.40 0.0M
2023-02-15 1,088.95 1,122.85 1,086.00 1,105.55 0.1M
2023-02-14 1,061.10 1,088.50 1,056.00 1,078.50 0.0M
2023-02-13 1,084.45 1,085.55 1,065.20 1,068.85 0.0M
2023-02-10 1,050.00 1,086.35 1,047.45 1,075.00 0.1M
2023-02-09 1,040.00 1,054.00 1,030.80 1,049.50 0.0M
2023-02-08 1,051.00 1,055.45 1,038.10 1,039.55 0.0M
2023-02-07 1,056.95 1,076.70 1,040.90 1,049.45 0.1M
2023-02-06 1,035.65 1,064.15 1,026.05 1,057.20 0.1M
2023-02-03 1,004.00 1,038.00 999.50 1,035.65 0.0M
2023-02-02 1,002.05 1,019.35 990.05 1,001.75 0.0M
2023-02-01 1,037.30 1,057.70 1,000.30 1,017.60 0.0M
2023-01-31 1,045.50 1,045.50 1,020.05 1,037.25 0.0M
2023-01-30 1,059.75 1,059.75 1,019.00 1,033.00 0.0M
2023-01-27 1,045.00 1,074.85 1,032.45 1,050.65 0.1M
2023-01-25 994.90 1,043.00 994.65 1,037.30 0.1M
2023-01-24 989.95 991.80 971.40 986.20 0.0M
2023-01-23 969.00 984.55 968.45 981.85 0.0M
2023-01-20 1,010.00 1,013.70 968.00 969.90 0.0M
2023-01-19 997.00 1,020.00 995.00 1,013.80 0.0M
2023-01-18 994.90 1,007.50 992.05 1,002.15 0.0M
2023-01-17 989.45 999.05 978.00 986.20 0.0M
2023-01-16 1,000.05 1,007.85 979.70 988.65 0.0M
2023-01-13 1,007.00 1,010.85 987.90 1,001.95 0.1M
2023-01-12 1,015.05 1,021.65 1,001.20 1,005.20 0.2M
2023-01-11 1,022.00 1,026.85 1,011.60 1,014.80 0.0M
2023-01-10 1,030.65 1,030.65 1,010.00 1,017.15 0.0M
2023-01-09 1,030.00 1,034.85 1,019.00 1,021.40 0.0M
2023-01-06 1,025.40 1,036.90 1,019.00 1,024.50 0.0M
2023-01-05 1,027.05 1,031.70 1,014.40 1,030.35 0.1M
2023-01-04 1,047.70 1,049.50 1,018.15 1,024.40 0.1M
2023-01-03 1,079.00 1,079.00 1,035.00 1,041.85 0.1M
2023-01-02 1,086.30 1,091.90 1,060.00 1,073.35 0.0M