TVS Srichakra Limited (BOM:509243)
India · Delayed Price · Currency is INR 3,845.50
+39.95 (1.05%)
At close: Jan 21, 2026
TVS Srichakra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3,845.60 | 3,930.20 | 3,781.80 | 3,819.75 | 3,819.75 | -0.67% | 200 |
| Jan 21, 2026 | 3,795.70 | 3,857.75 | 3,650.95 | 3,845.50 | 3,845.50 | 1.05% | 326 |
| Jan 20, 2026 | 3,932.00 | 3,994.60 | 3,789.30 | 3,805.55 | 3,805.55 | -3.73% | 358 |
| Jan 19, 2026 | 4,009.55 | 4,056.40 | 3,919.55 | 3,952.85 | 3,952.85 | -1.42% | 324 |
| Jan 16, 2026 | 4,405.00 | 4,405.00 | 4,008.95 | 4,009.60 | 4,009.60 | -0.32% | 126 |
| Jan 14, 2026 | 4,070.00 | 4,070.00 | 3,992.90 | 4,022.40 | 4,022.40 | -1.33% | 62 |
| Jan 13, 2026 | 4,128.00 | 4,128.10 | 4,056.90 | 4,076.60 | 4,076.60 | -0.15% | 113 |
| Jan 12, 2026 | 4,127.10 | 4,129.35 | 4,065.00 | 4,082.70 | 4,082.70 | -1.76% | 33 |
| Jan 9, 2026 | 4,196.55 | 4,229.55 | 4,106.35 | 4,156.00 | 4,156.00 | -0.88% | 371 |
| Jan 8, 2026 | 4,256.30 | 4,273.65 | 4,171.25 | 4,192.70 | 4,192.70 | -1.49% | 198 |
| Jan 7, 2026 | 4,276.80 | 4,300.00 | 4,234.35 | 4,256.20 | 4,256.20 | -0.48% | 125 |
| Jan 6, 2026 | 4,450.00 | 4,450.00 | 4,247.30 | 4,276.80 | 4,276.80 | -2.77% | 259 |
| Jan 5, 2026 | 4,336.00 | 4,462.00 | 4,277.40 | 4,398.45 | 4,398.45 | 1.44% | 369 |
| Jan 2, 2026 | 4,217.50 | 4,361.15 | 4,217.50 | 4,336.00 | 4,336.00 | -0.22% | 1,978 |
| Jan 1, 2026 | 4,208.40 | 4,380.00 | 4,208.40 | 4,345.35 | 4,345.35 | 3.25% | 291 |
| Dec 31, 2025 | 4,135.90 | 4,231.75 | 4,117.25 | 4,208.40 | 4,208.40 | 1.68% | 191 |
| Dec 30, 2025 | 4,195.95 | 4,195.95 | 4,081.90 | 4,138.90 | 4,138.90 | -1.36% | 176 |
| Dec 29, 2025 | 4,074.90 | 4,236.10 | 4,074.90 | 4,195.95 | 4,195.95 | 2.86% | 544 |
| Dec 26, 2025 | 4,040.00 | 4,172.15 | 3,984.00 | 4,079.10 | 4,079.10 | 1.01% | 150 |
| Dec 24, 2025 | 4,123.30 | 4,131.40 | 4,024.05 | 4,038.15 | 4,038.15 | -2.07% | 164 |
| Dec 23, 2025 | 4,183.20 | 4,225.40 | 4,115.05 | 4,123.30 | 4,123.30 | -0.91% | 95 |
| Dec 22, 2025 | 4,229.05 | 4,232.70 | 4,134.70 | 4,161.00 | 4,161.00 | -1.61% | 132 |
| Dec 19, 2025 | 4,143.20 | 4,233.30 | 4,139.00 | 4,229.05 | 4,229.05 | 2.94% | 222 |
| Dec 18, 2025 | 4,126.70 | 4,129.80 | 4,090.00 | 4,108.25 | 4,108.25 | -0.44% | 94 |
| Dec 17, 2025 | 4,212.80 | 4,231.45 | 4,116.60 | 4,126.35 | 4,126.35 | -2.05% | 327 |
| Dec 16, 2025 | 4,304.20 | 4,316.55 | 4,206.50 | 4,212.80 | 4,212.80 | -0.83% | 250 |
| Dec 15, 2025 | 4,239.20 | 4,278.35 | 4,215.50 | 4,248.05 | 4,248.05 | -0.58% | 272 |
| Dec 12, 2025 | 4,334.90 | 4,361.50 | 4,265.35 | 4,272.70 | 4,272.70 | -1.43% | 221 |
| Dec 11, 2025 | 4,255.00 | 4,359.90 | 4,245.55 | 4,334.85 | 4,334.85 | 1.87% | 294 |
| Dec 10, 2025 | 4,366.10 | 4,454.80 | 4,232.00 | 4,255.35 | 4,255.35 | -2.66% | 484 |
| Dec 9, 2025 | 4,426.40 | 4,435.15 | 4,352.00 | 4,371.50 | 4,371.50 | -2.67% | 242 |
| Dec 8, 2025 | 4,596.70 | 4,606.70 | 4,378.55 | 4,491.65 | 4,491.65 | -1.97% | 400 |
| Dec 5, 2025 | 4,701.35 | 4,701.35 | 4,572.85 | 4,582.10 | 4,582.10 | -3.08% | 294 |
| Dec 4, 2025 | 4,787.80 | 4,787.80 | 4,610.10 | 4,727.90 | 4,727.90 | 2.16% | 626 |
| Dec 3, 2025 | 4,686.80 | 4,686.80 | 4,580.00 | 4,628.10 | 4,628.10 | -1.86% | 393 |
| Dec 2, 2025 | 4,735.80 | 4,757.00 | 4,669.10 | 4,715.85 | 4,715.85 | -0.42% | 362 |
| Dec 1, 2025 | 4,701.60 | 4,753.90 | 4,625.65 | 4,735.80 | 4,735.80 | 0.73% | 299 |
| Nov 28, 2025 | 4,605.20 | 4,712.45 | 4,596.85 | 4,701.60 | 4,701.60 | 2.56% | 619 |
| Nov 27, 2025 | 4,673.40 | 4,707.40 | 4,565.65 | 4,584.10 | 4,584.10 | -1.91% | 357 |
| Nov 26, 2025 | 4,717.20 | 4,717.20 | 4,665.65 | 4,673.40 | 4,673.40 | -0.93% | 532 |
| Nov 25, 2025 | 4,507.00 | 4,770.00 | 4,498.00 | 4,717.20 | 4,717.20 | 4.72% | 795 |
| Nov 24, 2025 | 4,725.15 | 4,725.15 | 4,488.60 | 4,504.40 | 4,504.40 | -4.24% | 296 |
| Nov 21, 2025 | 4,604.15 | 4,725.15 | 4,560.65 | 4,703.70 | 4,703.70 | 0.10% | 1,365 |
| Nov 20, 2025 | 4,560.05 | 4,712.00 | 4,482.85 | 4,699.00 | 4,699.00 | 3.25% | 1,724 |
| Nov 19, 2025 | 4,683.00 | 4,683.00 | 4,471.55 | 4,551.20 | 4,551.20 | -3.24% | 1,234 |
| Nov 18, 2025 | 4,460.00 | 4,719.00 | 4,460.00 | 4,703.65 | 4,703.65 | 4.25% | 1,947 |
| Nov 17, 2025 | 4,348.30 | 4,574.30 | 4,303.00 | 4,511.75 | 4,511.75 | 4.04% | 1,438 |
| Nov 14, 2025 | 3,955.05 | 4,359.40 | 3,955.05 | 4,336.35 | 4,336.35 | 3.14% | 521 |
| Nov 13, 2025 | 4,136.80 | 4,206.10 | 4,136.80 | 4,204.20 | 4,204.20 | 2.18% | 247 |
| Nov 12, 2025 | 4,083.90 | 4,220.00 | 4,025.90 | 4,114.70 | 4,114.70 | 0.33% | 303 |