La bourse ferme dans 6 h 53 min

TVS Motor Company Limited (TVSMOTOR.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 250,20-1,80 (-0,08 %)
À partir de 01:52PM IST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20242 236,752 253,002 214,152 250,202 250,2017 857
28 mai 20242 249,502 270,352 226,702 252,002 252,0030 433
27 mai 20242 269,202 269,202 207,402 249,352 249,3539 580
24 mai 20242 169,752 252,002 160,152 239,552 239,5570 866
23 mai 20242 150,152 181,552 140,002 175,902 175,908 860
22 mai 20242 175,252 175,252 121,502 141,602 141,6015 501
21 mai 20242 214,752 214,752 143,002 155,602 155,608 819
17 mai 20242 130,102 192,802 118,202 184,202 184,2022 191
16 mai 20242 126,202 133,302 091,002 127,702 127,7011 637
15 mai 20242 142,152 149,402 085,002 094,952 094,9518 171
14 mai 20242 075,852 140,002 066,902 134,152 134,15137 919
13 mai 20242 061,402 084,301 976,002 067,902 067,9041 376
10 mai 20242 082,152 087,002 024,002 064,852 064,8532 168
09 mai 20242 024,002 121,302 024,002 062,352 062,35233 238
08 mai 20241 968,352 026,001 919,002 006,152 006,1543 837
07 mai 20242 065,002 065,001 974,001 980,651 980,6511 866
06 mai 20242 055,002 068,702 030,002 054,552 054,5521 734
03 mai 20242 088,852 088,852 036,002 053,102 053,1027 111
02 mai 20242 105,002 116,952 066,152 074,552 074,5537 753
30 avr. 20242 054,102 106,252 043,602 062,002 062,0028 682
29 avr. 20242 033,402 042,002 012,002 036,252 036,2526 886
26 avr. 20242 018,652 038,001 995,052 017,002 017,0033 287
25 avr. 20241 965,152 015,001 951,852 006,452 006,4533 989
24 avr. 20241 964,151 970,001 942,951 964,351 964,359 593
23 avr. 20241 950,751 972,001 919,151 951,951 951,9531 053
22 avr. 20241 912,251 948,001 890,601 944,301 944,3018 873
19 avr. 20241 908,751 920,051 873,051 898,901 898,9025 165
18 avr. 20241 999,501 999,501 927,951 939,151 939,1516 782
16 avr. 20241 997,752 001,901 962,001 974,601 974,6017 673
15 avr. 20242 010,002 046,001 989,051 999,351 999,3517 638
12 avr. 20242 100,002 109,002 039,002 045,752 045,7516 891
10 avr. 20242 099,852 143,652 090,052 097,052 097,0511 728
09 avr. 20242 145,002 145,002 094,552 098,602 098,6022 009
08 avr. 20242 075,052 140,002 068,552 133,102 133,1022 012
05 avr. 20242 088,202 089,652 060,002 068,552 068,5515 435
04 avr. 20242 120,002 120,002 068,552 087,102 087,1023 449
03 avr. 20242 159,452 159,452 102,952 105,052 105,0512 814
02 avr. 20242 160,402 166,002 118,002 150,352 150,3531 576
01 avr. 20242 165,652 200,002 127,802 140,102 140,1015 326
28 mars 20242 130,052 163,002 103,552 151,452 151,4534 708
27 mars 20242 104,952 132,502 085,202 124,052 124,0513 399
26 mars 20242 069,702 088,002 028,452 082,902 082,9012 632
22 mars 20242 064,952 084,702 035,002 050,752 050,7517 650
21 mars 20242 084,402 085,552 025,002 056,752 056,7516 247
20 mars 20242 058,902 106,352 006,452 034,052 034,0528 840
19 mars 20242 036,152 056,802 009,552 042,102 042,1022 221
19 mars 20248 Dividende
18 mars 20242 066,252 066,252 013,002 032,502 024,5020 776
15 mars 20242 140,652 157,702 056,352 067,102 058,9637 891
14 mars 20242 143,952 200,002 110,802 162,802 154,2916 723
13 mars 20242 230,352 256,002 126,002 144,302 135,8619 318
12 mars 20242 269,202 276,352 234,002 241,652 232,837 906
11 mars 20242 292,652 303,002 256,252 267,602 258,6714 779
07 mars 20242 289,752 313,902 254,102 260,052 251,1516 903
06 mars 20242 299,552 299,552 231,152 279,502 270,5399 388
05 mars 20242 249,652 290,002 232,202 283,352 274,3631 739
04 mars 20242 259,952 266,952 220,252 232,702 223,9126 660
01 mars 20242 120,052 280,002 120,052 242,452 233,6255 369
29 févr. 20242 099,952 157,002 087,102 141,802 133,3712 125
28 févr. 20242 145,602 145,602 070,552 093,502 085,2619 956
27 févr. 20242 174,802 174,802 128,102 133,552 125,157 080
26 févr. 20242 109,652 166,452 089,002 161,552 153,0435 017
23 févr. 20242 147,452 147,452 106,602 116,502 108,175 403
22 févr. 20242 099,052 134,202 093,452 128,452 120,075 399
21 févr. 20242 138,552 139,002 079,902 093,452 085,2120 307
20 févr. 20242 152,902 152,902 095,002 119,352 111,0113 065
19 févr. 20242 155,602 161,202 093,102 119,202 110,8617 524
16 févr. 20242 117,852 185,002 102,952 138,102 129,6834 791
15 févr. 20242 103,952 116,952 051,602 092,802 084,5614 919
14 févr. 20242 029,452 105,002 023,002 087,652 079,4353 344
13 févr. 20242 032,652 060,002 021,302 043,852 035,817 933
12 févr. 20242 041,452 050,002 017,002 035,052 027,047 154
09 févr. 20242 042,302 042,302 007,002 037,402 029,3816 570
08 févr. 20242 079,952 079,952 026,702 033,952 025,945 206
07 févr. 20242 052,002 074,002 040,002 062,952 054,8321 033
06 févr. 20242 025,002 067,452 024,002 047,502 039,4421 452
05 févr. 20242 050,002 077,352 010,452 024,852 016,8814 908
02 févr. 20242 001,952 048,702 000,002 044,502 036,4548 103
01 févr. 20242 007,152 024,551 985,601 996,951 989,0911 387
31 janv. 20241 967,752 006,501 952,451 999,801 991,9326 261
30 janv. 20241 977,851 995,851 951,301 957,851 950,1425 534
29 janv. 20241 940,001 973,901 928,351 965,951 958,2132 300
25 janv. 20242 067,552 067,551 923,751 941,751 934,1155 825
24 janv. 20241 970,152 012,601 960,852 002,201 994,32168 203
23 janv. 20242 001,452 045,001 978,051 987,151 979,3334 544
19 janv. 20242 029,302 045,902 011,302 037,352 029,3316 443
18 janv. 2024------
17 janv. 20242 039,902 046,802 004,652 016,302 008,3612 623
16 janv. 20242 029,102 042,452 013,302 033,552 025,5525 442
15 janv. 20242 090,452 104,002 011,352 022,302 014,3426 695
12 janv. 20242 087,852 100,002 064,352 085,302 077,09298 111
11 janv. 20242 020,552 094,352 020,552 087,702 079,4823 418
10 janv. 20242 017,152 022,351 993,852 019,952 012,0020 435
09 janv. 20242 038,252 047,802 005,752 018,952 011,0037 260
08 janv. 20241 982,152 061,151 982,152 038,252 030,2343 152
05 janv. 20241 991,802 011,001 970,001 979,251 971,4633 693
04 janv. 20242 009,952 014,451 978,251 983,001 975,1920 848
03 janv. 20241 969,452 015,001 961,301 998,501 990,6329 880
02 janv. 20242 029,852 038,001 952,551 969,301 961,5552 218
01 janv. 20242 024,852 046,402 014,002 019,302 011,3522 023
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...