TVS Srichakra Limited (BOM:509243)
India · Delayed Price · Currency is INR 3,584.00
+20.85 (0.59%)
At close: May 25, 2026
TVS Srichakra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3,615.95 | 3,634.60 | 3,558.95 | 3,585.90 | 3,585.90 | -0.48% | 87 |
| May 19, 2026 | 3,501.05 | 3,659.35 | 3,501.05 | 3,603.15 | 3,603.15 | 1.92% | 105 |
| May 18, 2026 | 3,500.00 | 3,535.20 | 3,437.90 | 3,535.20 | 3,535.20 | -1.89% | 84 |
| May 15, 2026 | 3,781.85 | 3,781.85 | 3,552.00 | 3,603.25 | 3,603.25 | -3.08% | 338 |
| May 14, 2026 | 3,784.30 | 3,784.30 | 3,707.15 | 3,717.85 | 3,717.85 | -2.41% | 84 |
| May 13, 2026 | 3,726.25 | 3,848.20 | 3,677.00 | 3,809.85 | 3,809.85 | 2.24% | 517 |
| May 12, 2026 | 3,770.80 | 3,770.80 | 3,717.25 | 3,726.25 | 3,726.25 | -1.75% | 57 |
| May 11, 2026 | 3,877.00 | 3,914.60 | 3,786.40 | 3,792.70 | 3,792.70 | -3.27% | 116 |
| May 8, 2026 | 3,932.60 | 4,039.65 | 3,905.45 | 3,920.90 | 3,920.90 | -0.35% | 351 |
| May 7, 2026 | 3,970.40 | 4,024.00 | 3,900.05 | 3,934.65 | 3,934.65 | -2.32% | 189 |
| May 6, 2026 | 3,848.25 | 4,103.55 | 3,848.25 | 4,028.25 | 4,028.25 | 4.03% | 150 |
| May 5, 2026 | 3,850.00 | 3,899.70 | 3,836.40 | 3,872.15 | 3,872.15 | 0.09% | 72 |
| May 4, 2026 | 3,877.70 | 3,906.05 | 3,820.00 | 3,868.80 | 3,868.80 | -0.23% | 124 |
| Apr 30, 2026 | 3,900.00 | 3,900.00 | 3,826.00 | 3,877.70 | 3,877.70 | -1.14% | 51 |
| Apr 29, 2026 | 3,978.00 | 4,016.00 | 3,849.75 | 3,922.35 | 3,922.35 | 2.57% | 342 |
| Apr 28, 2026 | 3,891.80 | 3,891.80 | 3,808.95 | 3,824.20 | 3,824.20 | -0.88% | 80 |
| Apr 27, 2026 | 3,859.40 | 3,883.60 | 3,806.00 | 3,858.10 | 3,858.10 | 1.41% | 22 |
| Apr 24, 2026 | 3,840.05 | 3,884.00 | 3,787.00 | 3,804.55 | 3,804.55 | -2.62% | 195 |
| Apr 23, 2026 | 3,953.10 | 3,955.85 | 3,885.00 | 3,907.00 | 3,907.00 | -1.47% | 72 |
| Apr 22, 2026 | 3,965.00 | 3,994.90 | 3,930.00 | 3,965.30 | 3,965.30 | -0.41% | 140 |
| Apr 21, 2026 | 3,927.00 | 4,013.95 | 3,927.00 | 3,981.45 | 3,981.45 | 0.75% | 217 |
| Apr 20, 2026 | 3,874.85 | 4,009.55 | 3,874.85 | 3,951.80 | 3,951.80 | 0.41% | 143 |
| Apr 17, 2026 | 3,896.50 | 3,950.00 | 3,847.45 | 3,935.70 | 3,935.70 | 1.38% | 121 |
| Apr 16, 2026 | 4,054.50 | 4,089.60 | 3,873.90 | 3,882.00 | 3,882.00 | -3.17% | 252 |
| 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 |