Stock Details of TMPV.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 35 |
346.4000 |
351.0000 |
342.3000 |
344.2000 |
760819 |
2026-01-23 |
| 35 |
343.6000 |
351.8000 |
343.6000 |
347.3000 |
442658 |
2026-01-22 |
| 35 |
335.3500 |
343.7000 |
335.3500 |
339.1500 |
973644 |
2026-01-21 |
| 35 |
344.1000 |
346.9000 |
336.7000 |
337.8500 |
442493 |
2026-01-20 |
| 35 |
352.5000 |
353.3000 |
338.5000 |
343.9000 |
1201377 |
2026-01-19 |
| 35 |
349.8000 |
359.6500 |
349.7500 |
353.6000 |
1638580 |
2026-01-16 |
| 35 |
349.8000 |
349.8000 |
349.8000 |
349.8000 |
0 |
2026-01-15 |
| 35 |
349.4000 |
354.1500 |
347.0000 |
349.8000 |
606859 |
2026-01-14 |
| 35 |
350.2000 |
351.7500 |
345.5000 |
349.4500 |
1117570 |
2026-01-13 |
| 35 |
351.8000 |
354.0000 |
347.5500 |
351.8000 |
2830938 |
2026-01-12 |
| 35 |
358.3000 |
359.7500 |
352.2500 |
354.3000 |
481931 |
2026-01-09 |
| 35 |
362.9500 |
365.3000 |
358.0000 |
359.4000 |
800658 |
2026-01-08 |
| 35 |
366.3000 |
367.0000 |
359.1500 |
363.3500 |
909474 |
2026-01-07 |
| 35 |
370.0500 |
371.4000 |
360.2500 |
368.9000 |
788554 |
2026-01-06 |
| 35 |
368.1000 |
375.0000 |
368.1000 |
373.5000 |
565636 |
2026-01-05 |
| 35 |
368.6000 |
372.8500 |
368.6000 |
370.3000 |
525792 |
2026-01-02 |
| 35 |
368.5000 |
371.0000 |
365.5000 |
367.4000 |
964466 |
2026-01-01 |
| 35 |
362.0000 |
368.4500 |
360.8500 |
367.5000 |
615628 |
2025-12-31 |
| 35 |
358.0000 |
363.9000 |
358.0000 |
361.5000 |
748103 |
2025-12-30 |
| 35 |
358.1000 |
362.8000 |
358.0000 |
358.6000 |
967644 |
2025-12-29 |
| 35 |
358.6000 |
360.4500 |
354.4500 |
358.8000 |
928040 |
2025-12-26 |
| 35 |
364.6000 |
364.9500 |
358.5000 |
359.3000 |
1431153 |
2025-12-24 |
| 35 |
360.7500 |
366.8000 |
357.5500 |
363.1000 |
1202112 |
2025-12-23 |
| 35 |
356.3000 |
360.8500 |
353.6500 |
359.2000 |
1079824 |
2025-12-22 |
| 35 |
346.7000 |
354.7500 |
346.7000 |
352.7500 |
1103238 |
2025-12-19 |
| 35 |
346.7000 |
347.3500 |
337.9000 |
345.9000 |
1505770 |
2025-12-18 |
| 35 |
345.6000 |
349.9500 |
345.4000 |
346.2000 |
598489 |
2025-12-17 |
| 35 |
347.3000 |
349.3500 |
344.2000 |
345.5000 |
288448 |
2025-12-16 |
| 35 |
347.0000 |
348.7000 |
343.0000 |
347.1000 |
549499 |
2025-12-15 |
| 35 |
348.1500 |
349.4500 |
344.9000 |
347.4500 |
579026 |
2025-12-12 |
| 35 |
343.1500 |
348.1500 |
341.5000 |
346.6500 |
449310 |
2025-12-11 |
| 35 |
346.2500 |
347.4000 |
342.0000 |
343.3000 |
351903 |
2025-12-10 |
| 35 |
348.5000 |
348.8500 |
341.9000 |
344.6500 |
345077 |
2025-12-09 |
| 35 |
351.5500 |
356.2500 |
345.8000 |
348.1000 |
364369 |
2025-12-08 |
| 35 |
355.0000 |
356.8000 |
353.0000 |
353.5000 |
626338 |
2025-12-05 |
| 35 |
356.6000 |
359.4500 |
354.4500 |
356.4500 |
341354 |
2025-12-04 |
| 35 |
362.5000 |
362.5000 |
354.1000 |
356.5500 |
2407435 |
2025-12-03 |
| 35 |
364.6500 |
364.6500 |
359.6000 |
361.6000 |
379732 |
2025-12-02 |
| 35 |
358.6000 |
365.0000 |
358.6000 |
363.7500 |
2459479 |
2025-12-01 |
| 35 |
357.4500 |
359.9000 |
355.0000 |
356.8500 |
706572 |
2025-11-28 |
| 35 |
362.7000 |
362.7500 |
356.4500 |
357.9500 |
585125 |
2025-11-27 |
| 35 |
354.2000 |
362.8000 |
354.2000 |
359.2000 |
2384109 |
2025-11-26 |
| 35 |
357.3000 |
358.0000 |
351.8500 |
352.4500 |
382024 |
2025-11-25 |
| 35 |
362.2500 |
362.8000 |
356.6500 |
358.2500 |
913715 |
2025-11-24 |
| 35 |
359.4000 |
364.2000 |
357.9500 |
362.2500 |
487124 |
2025-11-21 |
| 35 |
361.5500 |
364.5000 |
359.2000 |
359.7500 |
1243651 |
2025-11-20 |
| 35 |
371.2500 |
371.2500 |
360.3000 |
360.9000 |
751399 |
2025-11-19 |
| 35 |
374.2000 |
374.2000 |
369.0500 |
371.2500 |
1444359 |
2025-11-18 |
| 35 |
386.4500 |
386.4500 |
363.1500 |
372.7000 |
3093410 |
2025-11-17 |
| 35 |
398.0500 |
399.5500 |
387.5000 |
391.6000 |
1030803 |
2025-11-14 |
| 35 |
403.6000 |
403.9500 |
397.5000 |
398.0500 |
1108347 |
2025-11-13 |
| 35 |
407.7500 |
411.3500 |
401.8000 |
402.3000 |
611932 |
2025-11-12 |
| 35 |
412.5500 |
414.0000 |
402.5500 |
407.5000 |
643328 |
2025-11-11 |
| 35 |
407.9500 |
412.9000 |
406.8000 |
410.6000 |
259812 |
2025-11-10 |
| 35 |
407.4500 |
407.4500 |
401.7000 |
405.6500 |
238053 |
2025-11-07 |
| 35 |
406.5500 |
409.8500 |
405.4500 |
407.8500 |
799282 |
2025-11-06 |
| 35 |
417.0000 |
417.3000 |
405.0000 |
406.5000 |
625303 |
2025-11-04 |
| 35 |
414.9000 |
418.0000 |
410.1000 |
417.0500 |
886720 |
2025-11-03 |
| 35 |
413.2000 |
417.6000 |
409.1000 |
410.1000 |
516136 |
2025-10-31 |
| 35 |
412.3000 |
415.4000 |
408.1000 |
412.3000 |
611484 |
2025-10-30 |
| 35 |
412.5000 |
414.9000 |
407.3500 |
411.6000 |
678084 |
2025-10-29 |
| 35 |
411.3500 |
414.2000 |
408.6500 |
411.6000 |
851922 |
2025-10-28 |
| 35 |
403.6000 |
411.3500 |
403.6000 |
410.1000 |
1015454 |
2025-10-27 |
| 35 |
406.0500 |
408.5000 |
401.0500 |
403.5000 |
647179 |
2025-10-24 |
| 35 |
407.5000 |
408.8500 |
403.6500 |
405.8500 |
1657122 |
2025-10-23 |
| 35 |
401.3500 |
403.2000 |
396.7500 |
399.7000 |
612581 |
2025-10-20 |
| 35 |
397.0000 |
402.5000 |
392.0500 |
396.5500 |
1309847 |
2025-10-17 |
| 35 |
395.9500 |
400.3000 |
389.8000 |
396.9500 |
1256608 |
2025-10-16 |
| 35 |
404.9500 |
404.9500 |
388.1000 |
390.7500 |
2001487 |
2025-10-15 |
| 35 |
399.0000 |
421.4500 |
376.9000 |
395.5000 |
4920667 |
2025-10-14 |
| 35 |
410.0179 |
410.0481 |
397.3096 |
399.0000 |
2226872 |
2025-10-13 |
| 35 |
412.3724 |
415.7231 |
402.8034 |
409.9575 |
706614 |
2025-10-10 |
| 35 |
412.9158 |
413.4893 |
403.8901 |
410.5914 |
1011670 |
2025-10-09 |
| 35 |
419.5869 |
423.9639 |
410.5311 |
411.3159 |
1018195 |
2025-10-08 |
| 35 |
429.6992 |
430.4539 |
420.8245 |
421.4886 |
532380 |
2025-10-07 |
| 35 |
432.4462 |
433.7744 |
424.9600 |
430.1520 |
547348 |
2025-10-06 |
| 35 |
434.2272 |
446.4827 |
431.5708 |
432.2651 |
1930949 |
2025-10-03 |
| 35 |
410.8933 |
434.6800 |
410.0481 |
433.5631 |
3361207 |
2025-10-01 |
| 35 |
406.0032 |
412.6441 |
402.6223 |
410.8027 |
1034390 |
2025-09-30 |
| 35 |
414.1232 |
414.1232 |
404.4938 |
406.0032 |
869885 |
2025-09-29 |
| 35 |
402.9242 |
410.6216 |
399.8150 |
406.3050 |
760017 |
2025-09-26 |
| 35 |
406.3050 |
407.7238 |
395.6191 |
401.0224 |
1137851 |
2025-09-25 |
| 35 |
422.8168 |
424.0243 |
411.2253 |
412.1913 |
1102501 |
2025-09-24 |
| 35 |
422.9979 |
427.3145 |
420.8245 |
423.5111 |
395319 |
2025-09-23 |
| 35 |
427.4957 |
430.0313 |
419.4058 |
420.2510 |
744180 |
2025-09-22 |
| 35 |
430.7558 |
431.0576 |
425.8656 |
427.4655 |
528453 |
2025-09-19 |
| 35 |
435.8874 |
437.6986 |
427.2542 |
429.2465 |
1086883 |
2025-09-18 |
| 35 |
431.1784 |
436.4609 |
431.1784 |
434.1668 |
1097789 |
2025-09-17 |
| 35 |
430.4841 |
434.5290 |
425.6241 |
430.8463 |
359369 |
2025-09-16 |
| 35 |
431.8425 |
435.8874 |
429.6087 |
430.2728 |
429427 |
2025-09-15 |
| 35 |
428.2503 |
433.8649 |
427.4353 |
431.6613 |
871284 |
2025-09-12 |
| 35 |
428.0692 |
429.8502 |
425.4430 |
426.1373 |
273053 |
2025-09-11 |
| 35 |
434.6498 |
434.6498 |
424.4167 |
428.0390 |
379610 |
2025-09-10 |
| 35 |
435.7968 |
436.4307 |
430.8161 |
431.9632 |
534753 |
2025-09-09 |
| 35 |
419.8888 |
435.5554 |
419.5869 |
434.2875 |
2436133 |
2025-09-08 |
| 35 |
417.6550 |
420.8849 |
412.4630 |
417.6852 |
695045 |
2025-09-05 |
| 35 |
424.7487 |
426.2580 |
414.0628 |
415.0892 |
1412025 |
2025-09-04 |
| 35 |
414.8779 |
418.3795 |
413.6101 |
417.8663 |
396355 |
2025-09-03 |
| 35 |
418.7115 |
419.4058 |
411.6480 |
413.1271 |
392441 |
2025-09-02 |
| 35 |
406.1239 |
417.3229 |
404.8259 |
416.5683 |
378643 |
2025-09-01 |
| 35 |
407.7841 |
411.1348 |
403.2864 |
403.7694 |
811167 |
2025-08-29 |
| 35 |
409.4444 |
410.8933 |
403.1657 |
407.7841 |
530503 |
2025-08-28 |
| 35 |
414.5760 |
414.7571 |
409.5953 |
411.4668 |
1126064 |
2025-08-26 |
| 35 |
412.8856 |
415.9344 |
410.6820 |
414.5760 |
342334 |
2025-08-25 |
| 35 |
413.8214 |
417.4739 |
409.6255 |
410.6820 |
605065 |
2025-08-22 |
| 35 |
418.9228 |
419.4662 |
413.5497 |
413.8214 |
694060 |
2025-08-21 |
| 35 |
424.3865 |
424.3865 |
415.9646 |
416.3570 |
502690 |
2025-08-20 |
| 35 |
408.1464 |
424.4167 |
406.3654 |
422.6659 |
1972248 |
2025-08-19 |
| 35 |
406.9993 |
413.5195 |
406.1239 |
408.3577 |
470828 |
2025-08-18 |
| 35 |
402.6525 |
402.6525 |
397.1888 |
401.2036 |
210137 |
2025-08-14 |
| 35 |
396.1625 |
402.6525 |
396.1625 |
400.6300 |
1399718 |
2025-08-13 |
| 35 |
393.4759 |
398.9698 |
393.0231 |
394.7739 |
1803626 |
2025-08-12 |
| 35 |
382.1863 |
395.3173 |
378.7149 |
394.7135 |
891851 |
2025-08-11 |
| 35 |
390.9101 |
394.2306 |
380.4657 |
382.3372 |
1013744 |
2025-08-08 |
| 35 |
391.5138 |
393.2042 |
383.8465 |
390.9101 |
1227857 |
2025-08-07 |
| 35 |
395.9512 |
397.2190 |
392.6911 |
394.2608 |
669817 |
2025-08-06 |
| 35 |
395.5889 |
397.8529 |
392.6911 |
395.1965 |
756422 |
2025-08-05 |