TVS Srichakra Limited (BOM:509243)
India · Delayed Price · Currency is INR 4,009.05
+41.05 (1.03%)
At close: Apr 15, 2026
TVS Srichakra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4,082.60 | 4,103.55 | 3,968.00 | 4,009.05 | 4,009.05 | 1.03% | 272 |
| Apr 13, 2026 | 3,765.00 | 3,993.30 | 3,731.20 | 3,968.00 | 3,968.00 | 5.52% | 217 |
| Apr 10, 2026 | 3,642.60 | 3,784.00 | 3,642.60 | 3,760.45 | 3,760.45 | 3.88% | 306 |
| Apr 9, 2026 | 3,627.70 | 3,680.00 | 3,598.00 | 3,620.00 | 3,620.00 | -0.21% | 118 |
| Apr 8, 2026 | 3,647.55 | 3,675.00 | 3,569.25 | 3,627.70 | 3,627.70 | 3.12% | 366 |
| Apr 7, 2026 | 3,503.30 | 3,536.50 | 3,471.35 | 3,517.90 | 3,517.90 | 0.42% | 193 |
| Apr 6, 2026 | 3,452.00 | 3,526.00 | 3,436.55 | 3,503.35 | 3,503.35 | 0.73% | 115 |
| Apr 2, 2026 | 3,343.95 | 3,520.05 | 3,343.95 | 3,478.10 | 3,478.10 | 2.49% | 224 |
| Apr 1, 2026 | 3,275.25 | 3,426.10 | 3,275.25 | 3,393.65 | 3,393.65 | 5.63% | 316 |
| Mar 30, 2026 | 3,361.95 | 3,375.30 | 3,184.30 | 3,212.80 | 3,212.80 | -6.57% | 664 |
| Mar 27, 2026 | 3,433.80 | 3,493.35 | 3,380.00 | 3,438.70 | 3,438.70 | -1.58% | 414 |
| Mar 25, 2026 | 3,516.70 | 3,543.20 | 3,454.30 | 3,493.75 | 3,493.75 | 1.27% | 54 |
| Mar 24, 2026 | 3,482.00 | 3,509.30 | 3,433.40 | 3,450.00 | 3,450.00 | 1.11% | 42 |
| Mar 23, 2026 | 3,550.00 | 3,550.00 | 3,379.05 | 3,412.00 | 3,412.00 | -3.93% | 344 |
| Mar 20, 2026 | 3,615.90 | 3,642.15 | 3,504.50 | 3,551.65 | 3,551.65 | -2.27% | 431 |
| Mar 18, 2026 | 3,649.70 | 3,659.55 | 3,627.45 | 3,634.30 | 3,634.30 | 1.48% | 72 |
| Mar 17, 2026 | 3,508.30 | 3,600.95 | 3,508.30 | 3,581.35 | 3,581.35 | 2.38% | 131 |
| Mar 16, 2026 | 3,338.05 | 3,521.70 | 3,338.05 | 3,498.10 | 3,498.10 | 0.36% | 318 |
| Mar 13, 2026 | 3,546.80 | 3,546.80 | 3,433.85 | 3,485.60 | 3,485.60 | -1.73% | 154 |
| Mar 12, 2026 | 3,499.50 | 3,601.75 | 3,499.50 | 3,546.80 | 3,546.80 | -0.47% | 173 |
| Mar 11, 2026 | 3,651.00 | 3,978.00 | 3,558.70 | 3,563.50 | 3,563.50 | -2.39% | 1,754 |
| Mar 10, 2026 | 3,560.30 | 3,681.50 | 3,552.00 | 3,650.90 | 3,650.90 | 4.05% | 418 |
| Mar 9, 2026 | 3,700.00 | 3,784.00 | 3,444.40 | 3,508.90 | 3,508.90 | -5.23% | 350 |
| Mar 6, 2026 | 3,799.10 | 3,809.20 | 3,685.00 | 3,702.45 | 3,702.45 | -2.54% | 207 |
| Mar 5, 2026 | 3,748.00 | 4,098.00 | 3,646.60 | 3,799.05 | 3,799.05 | 1.40% | 1,092 |
| 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 |