TVS Srichakra Limited (BOM:509243)
India · Delayed Price · Currency is INR 3,746.60
-83.40 (-2.18%)
At close: Mar 4, 2026
TVS Srichakra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3,829.95 | 3,829.95 | 3,685.00 | 3,746.60 | 3,746.60 | -2.18% | 454 |
| Mar 2, 2026 | 3,775.30 | 3,903.50 | 3,775.30 | 3,830.00 | 3,830.00 | -2.67% | 95 |
| Feb 27, 2026 | 4,037.10 | 4,037.10 | 3,921.00 | 3,935.20 | 3,935.20 | -3.29% | 81 |
| Feb 26, 2026 | 4,027.70 | 4,095.95 | 3,990.00 | 4,069.20 | 4,069.20 | 1.22% | 51 |
| Feb 25, 2026 | 4,054.00 | 4,091.25 | 4,000.00 | 4,020.20 | 4,020.20 | 0.53% | 70 |
| Feb 24, 2026 | 4,055.00 | 4,055.00 | 3,933.55 | 3,999.20 | 3,999.20 | -1.50% | 120 |
| Feb 23, 2026 | 4,132.00 | 4,132.00 | 4,050.00 | 4,060.10 | 4,060.10 | -1.06% | 181 |
| Feb 20, 2026 | 4,173.95 | 4,173.95 | 4,076.55 | 4,103.80 | 4,103.80 | -0.52% | 45 |
| Feb 19, 2026 | 4,297.35 | 4,297.35 | 4,076.20 | 4,125.25 | 4,125.25 | -3.60% | 259 |
| Feb 18, 2026 | 4,256.10 | 4,293.75 | 4,225.00 | 4,279.35 | 4,279.35 | 0.64% | 99 |
| Feb 17, 2026 | 4,260.80 | 4,288.30 | 4,218.50 | 4,252.05 | 4,252.05 | -0.36% | 98 |
| Feb 16, 2026 | 4,331.80 | 4,331.80 | 4,239.85 | 4,267.50 | 4,267.50 | -1.48% | 134 |
| Feb 13, 2026 | 4,564.30 | 4,608.30 | 4,309.00 | 4,331.70 | 4,331.70 | -3.20% | 302 |
| Feb 12, 2026 | 4,523.10 | 4,770.00 | 4,368.95 | 4,474.80 | 4,474.80 | -1.07% | 4,432 |
| Feb 11, 2026 | 4,300.00 | 4,606.70 | 4,300.00 | 4,523.05 | 4,523.05 | 4.67% | 1,209 |
| Feb 10, 2026 | 4,211.05 | 4,349.45 | 4,199.20 | 4,321.05 | 4,321.05 | 2.22% | 249 |
| Feb 9, 2026 | 4,168.65 | 4,348.50 | 4,168.65 | 4,227.25 | 4,227.25 | 1.41% | 141 |
| Feb 6, 2026 | 4,134.20 | 4,199.40 | 4,053.10 | 4,168.65 | 4,168.65 | 0.19% | 169 |
| Feb 5, 2026 | 4,131.00 | 4,209.10 | 4,072.30 | 4,160.55 | 4,160.55 | 0.83% | 214 |
| Feb 4, 2026 | 4,033.20 | 4,128.20 | 4,033.20 | 4,126.15 | 4,126.15 | 2.31% | 33 |
| Feb 3, 2026 | 4,024.20 | 4,071.80 | 4,001.05 | 4,033.10 | 4,033.10 | 1.26% | 103 |
| Feb 2, 2026 | 3,857.30 | 4,031.90 | 3,840.00 | 3,982.90 | 3,982.90 | 2.49% | 92 |
| Feb 1, 2026 | 4,048.40 | 4,051.75 | 3,810.00 | 3,886.25 | 3,886.25 | -5.25% | 156 |
| Jan 30, 2026 | 4,059.40 | 4,118.95 | 4,055.00 | 4,101.75 | 4,101.75 | 1.17% | 55 |
| Jan 29, 2026 | 4,100.00 | 4,100.00 | 3,989.00 | 4,054.45 | 4,054.45 | -1.52% | 426 |
| Jan 28, 2026 | 3,920.00 | 4,119.50 | 3,879.00 | 4,117.00 | 4,117.00 | 4.76% | 141 |
| Jan 27, 2026 | 3,838.80 | 3,934.30 | 3,721.95 | 3,929.80 | 3,929.80 | 2.37% | 202 |
| Jan 23, 2026 | 3,880.05 | 3,897.10 | 3,828.55 | 3,838.70 | 3,838.70 | 0.50% | 25 |
| 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 |