TVS Srichakra Limited (BOM:509243)
India · Delayed Price · Currency is INR 3,937.45
+12.40 (0.32%)
At close: Jul 31, 2026
TVS Srichakra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,947.40 | 3,956.65 | 3,937.45 | 3,937.45 | 3,937.45 | 0.32% | 25 |
| Jul 30, 2026 | 3,960.00 | 3,960.00 | 3,911.10 | 3,925.05 | 3,925.05 | -0.79% | 504 |
| Jul 29, 2026 | 3,985.00 | 4,019.95 | 3,935.90 | 3,956.20 | 3,956.20 | -0.65% | 34 |
| Jul 28, 2026 | 3,994.30 | 3,994.30 | 3,972.65 | 3,982.00 | 3,982.00 | 0.20% | 389 |
| Jul 27, 2026 | 4,002.10 | 4,056.40 | 3,973.40 | 3,974.00 | 3,974.00 | 0.22% | 85 |
| Jul 24, 2026 | 3,903.20 | 3,971.65 | 3,881.65 | 3,965.10 | 3,965.10 | 1.29% | 65 |
| Jul 23, 2026 | 3,960.70 | 3,967.25 | 3,914.75 | 3,914.75 | 3,914.75 | -1.16% | 90 |
| Jul 22, 2026 | 4,000.00 | 4,010.50 | 3,950.00 | 3,960.70 | 3,960.70 | -1.42% | 268 |
| Jul 21, 2026 | 4,101.00 | 4,102.45 | 3,988.85 | 4,017.65 | 4,017.65 | -1.91% | 234 |
| Jul 20, 2026 | 4,124.00 | 4,124.00 | 4,081.15 | 4,095.85 | 4,095.85 | -0.55% | 382 |
| Jul 17, 2026 | 4,192.60 | 4,192.60 | 4,091.00 | 4,118.55 | 4,118.55 | -1.53% | 190 |
| Jul 16, 2026 | 4,200.25 | 4,358.60 | 4,174.50 | 4,182.40 | 4,182.40 | -0.30% | 286 |
| Jul 15, 2026 | 4,185.00 | 4,252.45 | 4,132.15 | 4,195.00 | 4,195.00 | 1.21% | 343 |
| Jul 14, 2026 | 4,120.20 | 4,151.65 | 4,080.00 | 4,144.95 | 4,144.95 | -0.17% | 285 |
| Jul 13, 2026 | 4,142.00 | 4,182.80 | 4,142.00 | 4,151.85 | 4,151.85 | 0.03% | 99 |
| Jul 10, 2026 | 4,241.00 | 4,270.95 | 4,129.65 | 4,150.65 | 4,150.65 | 0.35% | 142 |
| Jul 9, 2026 | 4,138.90 | 4,150.00 | 4,126.35 | 4,136.35 | 4,136.35 | 1.23% | 73 |
| Jul 8, 2026 | 4,277.85 | 4,277.85 | 4,066.00 | 4,085.90 | 4,085.90 | -2.47% | 458 |
| Jul 7, 2026 | 4,239.05 | 4,279.90 | 4,159.15 | 4,189.30 | 4,189.30 | -1.17% | 521 |
| Jul 6, 2026 | 4,242.60 | 4,273.05 | 4,194.75 | 4,239.05 | 4,239.05 | 0.65% | 116 |
| Jul 3, 2026 | 4,399.90 | 4,399.90 | 4,203.90 | 4,211.70 | 4,211.70 | -2.59% | 587 |
| Jul 2, 2026 | 4,225.00 | 4,400.15 | 4,225.00 | 4,323.85 | 4,323.85 | 2.98% | 930 |
| Jul 1, 2026 | 3,905.00 | 4,237.55 | 3,905.00 | 4,198.60 | 4,198.60 | 2.24% | 154 |
| Jun 30, 2026 | 4,130.75 | 4,212.45 | 4,097.95 | 4,106.45 | 4,106.45 | -0.29% | 217 |
| Jun 29, 2026 | 4,100.80 | 4,134.95 | 4,092.40 | 4,118.55 | 4,118.55 | -0.61% | 258 |
| Jun 25, 2026 | 4,163.20 | 4,238.75 | 4,100.00 | 4,143.65 | 4,143.65 | 0.02% | 103 |
| Jun 24, 2026 | 4,240.00 | 4,248.90 | 4,120.00 | 4,143.00 | 4,143.00 | -2.18% | 259 |
| Jun 23, 2026 | 4,249.20 | 4,275.00 | 4,200.05 | 4,235.45 | 4,235.45 | -0.37% | 313 |
| Jun 22, 2026 | 4,117.20 | 4,280.00 | 4,110.35 | 4,251.05 | 4,251.05 | 3.45% | 1,407 |
| Jun 19, 2026 | 4,101.10 | 4,158.25 | 4,085.65 | 4,109.25 | 4,109.25 | -0.06% | 133 |
| Jun 18, 2026 | 4,009.90 | 4,188.75 | 4,009.90 | 4,111.75 | 4,111.75 | 2.55% | 556 |
| Jun 17, 2026 | 3,994.70 | 4,124.00 | 3,985.35 | 4,009.60 | 4,009.60 | -0.19% | 422 |
| Jun 16, 2026 | 4,097.40 | 4,104.15 | 4,005.00 | 4,017.15 | 4,017.15 | -0.71% | 149 |
| Jun 15, 2026 | 4,054.00 | 4,181.10 | 4,033.95 | 4,045.75 | 4,045.75 | 1.42% | 1,128 |
| Jun 12, 2026 | 3,917.90 | 4,039.35 | 3,837.05 | 3,988.95 | 3,988.95 | 2.83% | 601 |
| Jun 11, 2026 | 4,099.95 | 4,099.95 | 3,870.00 | 3,879.00 | 3,879.00 | -1.18% | 143 |
| Jun 10, 2026 | 3,981.30 | 4,006.90 | 3,925.35 | 3,925.35 | 3,925.35 | -1.57% | 43 |
| Jun 9, 2026 | 4,149.95 | 4,149.95 | 3,930.80 | 3,987.85 | 3,987.85 | 0.70% | 250 |
| Jun 8, 2026 | 4,037.25 | 4,037.25 | 3,950.50 | 3,959.95 | 3,959.95 | -1.99% | 1,412 |
| Jun 5, 2026 | 4,085.00 | 4,085.00 | 4,012.60 | 4,040.40 | 4,040.40 | -0.45% | 430 |
| Jun 4, 2026 | 3,975.40 | 4,139.00 | 3,965.40 | 4,058.85 | 4,058.85 | 2.38% | 1,422 |
| Jun 3, 2026 | 3,955.00 | 3,986.65 | 3,895.20 | 3,964.45 | 3,964.45 | 0.35% | 156 |
| Jun 2, 2026 | 3,920.00 | 3,965.00 | 3,880.80 | 3,950.75 | 3,950.75 | 1.08% | 135 |
| Jun 1, 2026 | 4,114.90 | 4,114.90 | 3,845.95 | 3,908.70 | 3,908.70 | 0.69% | 305 |
| May 29, 2026 | 4,095.60 | 4,102.85 | 3,851.10 | 3,881.80 | 3,881.80 | -3.65% | 698 |
| May 27, 2026 | 3,647.00 | 4,206.20 | 3,608.60 | 4,028.75 | 4,028.75 | 11.57% | 1,703 |
| May 26, 2026 | 3,609.45 | 3,634.50 | 3,575.00 | 3,610.90 | 3,610.90 | 0.75% | 217 |
| May 25, 2026 | 3,575.25 | 3,616.60 | 3,575.25 | 3,584.00 | 3,584.00 | 0.59% | 36 |
| May 22, 2026 | 3,606.20 | 3,624.00 | 3,560.00 | 3,563.15 | 3,563.15 | -1.19% | 83 |
| May 21, 2026 | 3,637.80 | 3,687.40 | 3,588.85 | 3,606.20 | 3,606.20 | 0.57% | 110 |