TVS Srichakra Limited (BOM:509243)
India · Delayed Price · Currency is INR 2,839.85
-31.10 (-1.08%)
At close: Aug 29, 2025
TVS Srichakra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,868.00 | 2,868.00 | 2,837.70 | 2,839.85 | 2,839.85 | -1.08% | 113 |
| Aug 28, 2025 | 2,838.75 | 2,897.70 | 2,785.95 | 2,870.95 | 2,870.95 | 0.54% | 354 |
| Aug 26, 2025 | 2,864.85 | 2,885.60 | 2,797.45 | 2,855.50 | 2,855.50 | -0.85% | 718 |
| Aug 25, 2025 | 2,890.40 | 2,903.70 | 2,866.90 | 2,879.85 | 2,879.85 | -0.57% | 223 |
| Aug 22, 2025 | 2,902.05 | 2,932.75 | 2,884.80 | 2,896.45 | 2,896.45 | -0.68% | 88 |
| Aug 21, 2025 | 2,969.00 | 2,990.30 | 2,905.05 | 2,916.35 | 2,916.35 | -1.50% | 470 |
| Aug 20, 2025 | 2,900.00 | 2,965.00 | 2,898.45 | 2,960.90 | 2,960.90 | 1.91% | 226 |
| Aug 19, 2025 | 2,969.00 | 2,969.00 | 2,875.00 | 2,905.30 | 2,905.30 | 1.28% | 676 |
| Aug 18, 2025 | 2,840.00 | 2,955.00 | 2,840.00 | 2,868.60 | 2,868.60 | 1.08% | 382 |
| Aug 14, 2025 | 2,830.00 | 2,880.35 | 2,798.30 | 2,838.05 | 2,838.05 | -0.19% | 1,060 |
| Aug 13, 2025 | 2,866.00 | 2,867.10 | 2,832.80 | 2,843.50 | 2,843.50 | 1.03% | 276 |
| Aug 12, 2025 | 2,836.05 | 2,995.00 | 2,774.30 | 2,814.50 | 2,814.50 | -0.76% | 7,112 |
| Aug 11, 2025 | 2,811.00 | 2,866.15 | 2,800.00 | 2,836.05 | 2,836.05 | 0.88% | 129 |
| Aug 8, 2025 | 2,761.05 | 2,841.20 | 2,761.05 | 2,811.35 | 2,811.35 | -0.49% | 225 |
| Aug 7, 2025 | 2,867.65 | 2,877.85 | 2,792.75 | 2,825.15 | 2,825.15 | -2.24% | 523 |
| Aug 6, 2025 | 2,915.80 | 2,950.50 | 2,867.65 | 2,890.00 | 2,890.00 | -1.43% | 153 |
| Aug 5, 2025 | 2,920.00 | 3,004.60 | 2,919.65 | 2,931.95 | 2,931.95 | 0.73% | 208 |
| Aug 4, 2025 | 2,971.80 | 2,995.60 | 2,903.75 | 2,910.65 | 2,910.65 | -0.82% | 85 |
| Aug 1, 2025 | 3,032.00 | 3,032.00 | 2,929.10 | 2,934.85 | 2,934.85 | -2.81% | 34 |
| Jul 31, 2025 | 3,034.45 | 3,036.65 | 3,014.00 | 3,019.70 | 3,019.70 | -0.64% | 127 |
| Jul 30, 2025 | 3,142.30 | 3,142.30 | 3,035.00 | 3,039.20 | 3,039.20 | -1.23% | 310 |
| Jul 29, 2025 | 3,059.00 | 3,158.60 | 3,030.00 | 3,077.20 | 3,077.20 | 0.22% | 493 |
| Jul 28, 2025 | 2,998.20 | 3,327.60 | 2,959.75 | 3,070.50 | 3,070.50 | 2.46% | 1,076 |
| Jul 25, 2025 | 3,250.00 | 3,250.00 | 2,991.75 | 2,996.90 | 2,996.90 | -2.44% | 274 |
| Jul 24, 2025 | 3,066.55 | 3,101.85 | 3,066.55 | 3,071.80 | 3,071.80 | 0.17% | 379 |
| Jul 23, 2025 | 3,095.95 | 3,163.45 | 3,051.20 | 3,066.60 | 3,066.60 | -0.76% | 371 |
| Jul 22, 2025 | 3,167.25 | 3,191.50 | 3,080.05 | 3,089.95 | 3,089.95 | -2.84% | 568 |
| Jul 21, 2025 | 3,156.00 | 3,214.00 | 3,156.00 | 3,180.15 | 3,180.15 | -0.24% | 306 |
| Jul 18, 2025 | 3,229.95 | 3,240.05 | 3,175.10 | 3,187.85 | 3,187.85 | -1.69% | 712 |
| Jul 17, 2025 | 3,141.05 | 3,325.30 | 3,141.05 | 3,242.65 | 3,242.65 | -0.75% | 71 |
| Jul 16, 2025 | 3,197.30 | 3,279.95 | 3,170.00 | 3,267.15 | 3,267.15 | 2.27% | 435 |
| Jul 15, 2025 | 3,202.50 | 3,241.70 | 3,174.75 | 3,194.65 | 3,194.65 | -0.88% | 568 |
| Jul 14, 2025 | 3,135.10 | 3,233.35 | 3,135.10 | 3,223.10 | 3,223.10 | 2.80% | 395 |
| Jul 11, 2025 | 3,115.00 | 3,177.60 | 3,115.00 | 3,135.45 | 3,135.45 | -0.22% | 105 |
| Jul 10, 2025 | 3,204.00 | 3,211.35 | 3,142.00 | 3,142.35 | 3,142.35 | -1.28% | 28 |
| Jul 9, 2025 | 3,207.00 | 3,269.95 | 3,141.45 | 3,183.05 | 3,183.05 | 0.13% | 3,899 |
| Jul 8, 2025 | 3,060.00 | 3,228.40 | 3,060.00 | 3,178.95 | 3,178.95 | -0.05% | 426 |
| Jul 7, 2025 | 3,221.00 | 3,238.85 | 3,170.00 | 3,180.60 | 3,180.60 | -1.44% | 147 |
| Jul 4, 2025 | 3,314.85 | 3,359.95 | 3,188.00 | 3,227.10 | 3,227.10 | -1.45% | 1,219 |
| Jul 3, 2025 | 3,200.05 | 3,371.30 | 3,200.05 | 3,274.65 | 3,274.65 | -1.22% | 1,442 |
| Jul 2, 2025 | 3,082.10 | 3,410.15 | 3,082.10 | 3,315.05 | 3,315.05 | 8.51% | 10,779 |
| Jul 1, 2025 | 3,023.00 | 3,085.00 | 3,006.70 | 3,055.10 | 3,055.10 | 1.06% | 396 |
| Jun 30, 2025 | 3,038.60 | 3,050.00 | 3,022.75 | 3,023.00 | 3,023.00 | -0.28% | 151 |
| Jun 27, 2025 | 3,015.05 | 3,085.00 | 3,000.00 | 3,031.55 | 3,031.55 | 0.05% | 305 |
| Jun 26, 2025 | 3,013.20 | 3,036.50 | 2,995.15 | 3,030.05 | 3,030.05 | 1.42% | 458 |
| Jun 25, 2025 | 2,963.95 | 3,008.70 | 2,963.95 | 2,987.50 | 2,987.50 | 0.79% | 277 |
| Jun 24, 2025 | 3,092.95 | 3,092.95 | 2,922.30 | 2,963.95 | 2,963.95 | 1.04% | 283 |
| Jun 23, 2025 | 3,092.95 | 3,092.95 | 2,925.00 | 2,933.30 | 2,933.30 | -0.88% | 135 |
| Jun 20, 2025 | 3,005.05 | 3,036.85 | 2,952.00 | 2,959.40 | 2,959.40 | -1.76% | 432 |
| Jun 19, 2025 | 3,092.95 | 3,113.95 | 2,992.50 | 3,012.30 | 3,012.30 | -2.66% | 132 |