SEBI Registration No.: INA000006688
Preparing link (3 sec)...
TMCV Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 396.05 | 414.50 | 417.85 | 391.00 | 17330457 | 0.32% |
| 30 Mar 2026 | 394.80 | 410.85 | 416.10 | 388.75 | 28762802 | -7.67% |
| 27 Mar 2026 | 427.60 | 426.00 | 437.00 | 407.10 | 69678556 | -0.98% |
| 25 Mar 2026 | 431.85 | 420.00 | 436.25 | 420.00 | 10647115 | 3.89% |
| 24 Mar 2026 | 415.70 | 413.65 | 420.80 | 404.60 | 14392515 | 5.39% |
| 23 Mar 2026 | 394.45 | 415.40 | 416.00 | 391.80 | 19403533 | -6.01% |
| 20 Mar 2026 | 419.65 | 423.80 | 424.00 | 415.00 | 12096032 | 0.58% |
| 19 Mar 2026 | 417.25 | 440.00 | 440.00 | 413.75 | 11182730 | -6.79% |
| 18 Mar 2026 | 447.65 | 445.00 | 451.60 | 438.65 | 8441099 | 1.29% |
| 17 Mar 2026 | 441.95 | 445.00 | 446.85 | 430.10 | 8804211 | 0.99% |
| 16 Mar 2026 | 437.60 | 420.00 | 442.00 | 415.80 | 7870236 | 2.81% |
| 13 Mar 2026 | 425.65 | 439.00 | 442.15 | 418.00 | 11971586 | -4.04% |
| 12 Mar 2026 | 443.55 | 440.95 | 446.90 | 425.00 | 12285760 | -0.43% |
| 11 Mar 2026 | 445.45 | 465.00 | 469.90 | 440.00 | 8944929 | -2.98% |
| 10 Mar 2026 | 459.15 | 458.20 | 470.65 | 455.30 | 11893074 | 2.42% |
| 09 Mar 2026 | 448.30 | 463.75 | 467.70 | 433.40 | 16269063 | -5.47% |
| 06 Mar 2026 | 474.25 | 485.00 | 492.15 | 471.05 | 10126110 | -1.28% |
| 05 Mar 2026 | 480.40 | 473.70 | 487.60 | 472.70 | 9588536 | 2.05% |
| 04 Mar 2026 | 470.75 | 490.00 | 492.00 | 466.05 | 12493327 | -5.47% |
| 02 Mar 2026 | 498.00 | 485.00 | 506.50 | 483.00 | 11533032 | -1.44% |
| 27 Feb 2026 | 505.30 | 495.00 | 509.00 | 491.55 | 19988897 | 2.84% |
| 26 Feb 2026 | 491.35 | 480.00 | 495.00 | 480.00 | 12183458 | 2.40% |
| 25 Feb 2026 | 479.85 | 478.00 | 482.95 | 474.30 | 7335673 | 0.91% |
| 24 Feb 2026 | 475.50 | 483.30 | 483.35 | 472.55 | 7967467 | -0.90% |
| 23 Feb 2026 | 479.80 | 478.95 | 485.80 | 471.50 | 5399290 | 1.46% |
| 20 Feb 2026 | 472.90 | 476.30 | 482.90 | 471.05 | 5475490 | -0.34% |
| 19 Feb 2026 | 474.50 | 489.00 | 490.00 | 470.00 | 5688844 | -2.93% |
| 18 Feb 2026 | 488.80 | 490.60 | 498.75 | 485.20 | 8289178 | -0.19% |
| 17 Feb 2026 | 489.75 | 482.45 | 491.00 | 479.30 | 6659240 | 2.23% |
| 16 Feb 2026 | 479.05 | 483.90 | 490.90 | 476.90 | 5127469 | -0.97% |
| 13 Feb 2026 | 483.75 | 494.00 | 498.90 | 481.55 | 7493260 | -2.89% |
| 12 Feb 2026 | 498.15 | 491.05 | 500.00 | 483.65 | 14236647 | 2.25% |
| 11 Feb 2026 | 487.20 | 488.00 | 497.80 | 479.30 | 19065592 | 3.10% |
| 10 Feb 2026 | 472.55 | 470.00 | 476.90 | 467.80 | 4679330 | 1.23% |
| 09 Feb 2026 | 466.80 | 460.00 | 472.95 | 456.80 | 9824389 | 1.87% |
| 06 Feb 2026 | 458.25 | 458.00 | 461.45 | 447.60 | 9348251 | 0.52% |
| 05 Feb 2026 | 455.90 | 461.60 | 465.75 | 454.00 | 4548779 | -0.56% |
| 04 Feb 2026 | 458.45 | 464.00 | 472.90 | 456.65 | 8203293 | 0.11% |
| 03 Feb 2026 | 457.95 | 470.00 | 479.70 | 451.25 | 14919486 | 3.25% |
| 02 Feb 2026 | 443.55 | 441.00 | 446.90 | 431.00 | 12182905 | 0.51% |
| 01 Feb 2026 | 441.30 | 458.50 | 465.50 | 435.00 | 5277707 | -3.75% |
| 30 Jan 2026 | 458.50 | 461.00 | 485.40 | 450.55 | 15832762 | -2.49% |
| 29 Jan 2026 | 470.20 | 473.75 | 475.50 | 459.75 | 11679596 | 0.48% |
| 28 Jan 2026 | 467.95 | 450.00 | 470.25 | 448.00 | 12636077 | 5.42% |
| 27 Jan 2026 | 443.90 | 450.00 | 454.75 | 438.50 | 12074561 | -1.18% |
| 23 Jan 2026 | 449.20 | 446.95 | 456.40 | 439.35 | 11557765 | 0.97% |
| 22 Jan 2026 | 444.90 | 436.10 | 453.80 | 435.85 | 13509687 | 2.31% |
| 21 Jan 2026 | 434.85 | 431.35 | 449.55 | 421.10 | 13056494 | 0.55% |
| 20 Jan 2026 | 432.45 | 441.40 | 446.40 | 426.55 | 9845662 | -2.03% |
| 19 Jan 2026 | 441.40 | 442.00 | 451.20 | 434.50 | 11049623 | 0.66% |
| 16 Jan 2026 | 438.50 | 431.95 | 446.65 | 427.50 | 12641260 | 1.10% |
| 14 Jan 2026 | 433.75 | 426.05 | 436.00 | 422.65 | 9765782 | 2.26% |
| 13 Jan 2026 | 424.15 | 425.30 | 432.50 | 422.15 | 7174148 | -0.18% |
| 12 Jan 2026 | 424.90 | 430.00 | 430.05 | 414.70 | 10323536 | -1.54% |
| 09 Jan 2026 | 431.55 | 431.00 | 446.15 | 428.20 | 15300641 | -0.84% |
| 08 Jan 2026 | 435.20 | 436.85 | 441.50 | 430.50 | 11209566 | -0.13% |
| 07 Jan 2026 | 435.75 | 435.00 | 440.65 | 430.15 | 13125259 | 0.72% |
| 06 Jan 2026 | 432.65 | 429.95 | 437.45 | 427.20 | 8271070 | 1.45% |
| 05 Jan 2026 | 426.45 | 433.85 | 437.80 | 422.50 | 15748095 | -3.57% |
| 02 Jan 2026 | 442.25 | 433.10 | 448.00 | 432.75 | 15267178 | 3.39% |
| 01 Jan 2026 | 427.75 | 419.20 | 430.00 | 417.55 | 10096081 | 2.95% |
| 31 Dec 2025 | 415.50 | 411.85 | 418.00 | 409.70 | 6269208 | 1.43% |
| 30 Dec 2025 | 409.65 | 409.95 | 415.50 | 406.00 | 6416425 | 0.04% |
| 29 Dec 2025 | 409.50 | 410.00 | 418.00 | 406.55 | 7173718 | 0.21% |
| 26 Dec 2025 | 408.65 | 410.00 | 416.50 | 403.40 | 9030231 | -0.02% |
| 24 Dec 2025 | 408.75 | 427.15 | 432.30 | 408.00 | 19626872 | -4.07% |
| 23 Dec 2025 | 426.10 | 412.85 | 428.20 | 412.50 | 13800012 | 3.50% |
| 22 Dec 2025 | 411.70 | 396.35 | 414.00 | 394.35 | 12081781 | 4.40% |
| 19 Dec 2025 | 394.35 | 402.05 | 403.30 | 385.25 | 22075008 | -1.67% |
| 18 Dec 2025 | 401.05 | 391.00 | 406.80 | 390.20 | 18688147 | 3.66% |
| 17 Dec 2025 | 386.90 | 389.00 | 397.50 | 383.55 | 10044939 | -0.12% |
| 16 Dec 2025 | 387.35 | 377.95 | 390.00 | 374.50 | 10329070 | 2.49% |
| 15 Dec 2025 | 377.95 | 372.50 | 379.15 | 365.20 | 7033258 | 1.20% |
| 12 Dec 2025 | 373.45 | 371.50 | 379.00 | 366.35 | 12391574 | 0.17% |
| 11 Dec 2025 | 372.80 | 378.20 | 379.90 | 370.15 | 9667951 | -1.32% |
| 10 Dec 2025 | 377.80 | 378.05 | 382.95 | 368.35 | 16089720 | 1.26% |
| 09 Dec 2025 | 373.10 | 357.10 | 381.95 | 353.50 | 16119717 | 3.54% |
| 08 Dec 2025 | 360.35 | 358.00 | 364.20 | 357.10 | 6936051 | 0.22% |
| 05 Dec 2025 | 359.55 | 355.00 | 361.45 | 349.35 | 6652749 | 0.87% |
| 04 Dec 2025 | 356.45 | 357.75 | 361.50 | 354.15 | 7199260 | -1.10% |
| 03 Dec 2025 | 360.40 | 354.00 | 362.25 | 346.50 | 11412231 | 1.58% |
| 02 Dec 2025 | 354.80 | 360.00 | 368.00 | 352.15 | 8297661 | -1.18% |
| 01 Dec 2025 | 359.05 | 352.45 | 365.00 | 351.15 | 12843866 | 2.00% |
| 28 Nov 2025 | 352.00 | 340.55 | 359.90 | 331.10 | 18549631 | 2.36% |
| 27 Nov 2025 | 343.90 | 322.50 | 347.70 | 322.00 | 22672738 | 6.13% |
| 26 Nov 2025 | 324.05 | 320.00 | 325.50 | 317.75 | 9984230 | 1.95% |
| 25 Nov 2025 | 317.85 | 314.00 | 320.00 | 310.05 | 7686623 | -0.86% |
| 24 Nov 2025 | 320.60 | 321.60 | 324.00 | 314.35 | 16657006 | -1.08% |
| 21 Nov 2025 | 324.10 | 321.05 | 325.20 | 317.05 | 6066926 | 0.39% |
| 20 Nov 2025 | 322.85 | 322.00 | 326.00 | 320.10 | 9883805 | -0.75% |
| 19 Nov 2025 | 325.30 | 320.05 | 333.00 | 318.00 | 12999201 | 0.05% |
| 18 Nov 2025 | 325.15 | 317.20 | 327.00 | 310.00 | 13458307 | 0.79% |
| 17 Nov 2025 | 322.60 | 321.80 | 325.50 | 313.00 | 17163624 | 1.57% |
| 14 Nov 2025 | 317.60 | 310.00 | 335.00 | 306.30 | 165519798 | -0.98% |
| 13 Nov 2025 | 320.75 | 316.60 | 326.00 | 316.00 | 12079524 | -2.64% |
