TVS Srichakra Limited (BOM:509243)
India · Delayed Price · Currency is INR 4,662.10
+12.95 (0.28%)
At close: Sep 23, 2026
TVS Srichakra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,682.00 | 4,730.60 | 4,627.00 | 4,662.10 | 4,662.10 | 0.28% | 371 |
| Sep 22, 2026 | 4,668.90 | 4,691.15 | 4,604.80 | 4,649.15 | 4,649.15 | 1.10% | 481 |
| Sep 21, 2026 | 4,825.00 | 4,897.00 | 4,522.45 | 4,598.55 | 4,598.55 | -5.09% | 1,307 |
| Sep 18, 2026 | 4,909.60 | 4,927.00 | 4,787.50 | 4,845.35 | 4,845.35 | -0.66% | 184 |
| Sep 17, 2026 | 4,649.35 | 4,929.25 | 4,614.85 | 4,877.55 | 4,877.55 | 3.78% | 472 |
| Sep 16, 2026 | 4,932.00 | 4,940.00 | 4,648.05 | 4,700.05 | 4,700.05 | -5.32% | 762 |
| Sep 15, 2026 | 5,170.00 | 5,170.00 | 4,945.00 | 4,964.25 | 4,964.25 | -3.50% | 407 |
| Sep 11, 2026 | 5,100.00 | 5,221.60 | 5,000.00 | 5,144.15 | 5,144.15 | -1.48% | 417 |
| Sep 10, 2026 | 5,111.75 | 5,290.00 | 5,111.75 | 5,221.35 | 5,221.35 | 1.65% | 364 |
| Sep 9, 2026 | 5,340.05 | 5,358.50 | 5,155.45 | 5,174.45 | 5,136.65 | -2.98% | 481 |
| Sep 8, 2026 | 5,346.25 | 5,501.80 | 5,300.00 | 5,333.35 | 5,294.39 | 1.19% | 620 |
| Sep 7, 2026 | 5,315.70 | 5,357.65 | 5,234.40 | 5,270.40 | 5,231.90 | 0.67% | 440 |
| Sep 4, 2026 | 5,320.00 | 5,395.50 | 5,220.00 | 5,235.15 | 5,196.91 | -0.25% | 518 |
| Sep 3, 2026 | 5,497.90 | 5,497.90 | 5,203.25 | 5,248.05 | 5,209.71 | -3.24% | 866 |
| Sep 2, 2026 | 5,420.70 | 5,518.75 | 5,355.00 | 5,424.00 | 5,384.38 | -1.94% | 1,259 |
| Sep 1, 2026 | 5,501.30 | 5,758.80 | 5,428.45 | 5,531.30 | 5,490.89 | 0.25% | 3,157 |
| Aug 31, 2026 | 5,293.00 | 5,589.95 | 5,249.60 | 5,517.55 | 5,477.24 | 4.31% | 2,873 |
| Aug 28, 2026 | 5,246.00 | 5,312.95 | 5,155.00 | 5,289.40 | 5,250.76 | 0.84% | 1,184 |
| Aug 27, 2026 | 5,286.30 | 5,300.00 | 5,200.25 | 5,245.45 | 5,207.13 | -1.44% | 2,240 |
| Aug 26, 2026 | 4,793.00 | 5,350.00 | 4,787.30 | 5,322.30 | 5,283.42 | 10.32% | 13,158 |
| Aug 25, 2026 | 4,920.00 | 4,920.00 | 4,689.50 | 4,824.25 | 4,789.01 | -1.60% | 997 |
| Aug 24, 2026 | 5,024.95 | 5,024.95 | 4,876.75 | 4,902.50 | 4,866.69 | 0.58% | 1,650 |
| Aug 21, 2026 | 4,900.80 | 5,009.45 | 4,850.00 | 4,874.35 | 4,838.74 | -0.98% | 1,402 |
| Aug 20, 2026 | 4,824.95 | 5,027.45 | 4,824.95 | 4,922.80 | 4,886.84 | 2.06% | 2,504 |
| Aug 19, 2026 | 4,740.50 | 4,889.10 | 4,627.40 | 4,823.30 | 4,788.07 | 1.75% | 3,710 |
| Aug 18, 2026 | 4,795.70 | 4,920.00 | 4,710.00 | 4,740.40 | 4,705.77 | -2.88% | 3,892 |
| Aug 17, 2026 | 4,411.05 | 4,936.35 | 4,411.05 | 4,880.75 | 4,845.10 | 8.71% | 17,528 |
| Aug 14, 2026 | 4,014.10 | 4,630.45 | 3,969.05 | 4,489.55 | 4,456.75 | 12.38% | 27,141 |
| Aug 13, 2026 | 3,885.00 | 4,275.00 | 3,874.30 | 3,994.95 | 3,965.77 | 3.06% | 6,183 |
| Aug 12, 2026 | 3,906.00 | 3,914.70 | 3,870.10 | 3,876.50 | 3,848.18 | -1.04% | 171 |
| Aug 11, 2026 | 3,975.30 | 3,975.30 | 3,895.25 | 3,917.10 | 3,888.49 | -0.48% | 138 |
| Aug 10, 2026 | 3,931.00 | 3,997.45 | 3,931.00 | 3,935.95 | 3,907.20 | -1.18% | 56 |
| Aug 7, 2026 | 3,970.00 | 3,992.00 | 3,955.50 | 3,982.95 | 3,953.85 | 0.33% | 26 |
| Aug 6, 2026 | 3,990.00 | 4,009.95 | 3,970.00 | 3,970.00 | 3,941.00 | -0.31% | 57 |
| Aug 5, 2026 | 4,004.90 | 4,072.95 | 3,948.00 | 3,982.25 | 3,953.16 | -0.34% | 557 |
| Aug 4, 2026 | 3,988.80 | 4,007.25 | 3,981.50 | 3,995.65 | 3,966.46 | 0.24% | 56 |
| Aug 3, 2026 | 3,955.10 | 4,060.00 | 3,927.00 | 3,986.00 | 3,956.88 | 1.23% | 623 |
| Jul 31, 2026 | 3,947.40 | 3,956.65 | 3,937.45 | 3,937.45 | 3,908.69 | 0.32% | 25 |
| Jul 30, 2026 | 3,960.00 | 3,960.00 | 3,911.10 | 3,925.05 | 3,896.38 | -0.79% | 504 |
| Jul 29, 2026 | 3,985.00 | 4,019.95 | 3,935.90 | 3,956.20 | 3,927.30 | -0.65% | 34 |
| Jul 28, 2026 | 3,994.30 | 3,994.30 | 3,972.65 | 3,982.00 | 3,952.91 | 0.20% | 389 |
| Jul 27, 2026 | 4,002.10 | 4,056.40 | 3,973.40 | 3,974.00 | 3,944.97 | 0.22% | 85 |
| Jul 24, 2026 | 3,903.20 | 3,971.65 | 3,881.65 | 3,965.10 | 3,936.13 | 1.29% | 65 |
| Jul 23, 2026 | 3,960.70 | 3,967.25 | 3,914.75 | 3,914.75 | 3,886.15 | -1.16% | 90 |
| Jul 22, 2026 | 4,000.00 | 4,010.50 | 3,950.00 | 3,960.70 | 3,931.77 | -1.42% | 268 |
| Jul 21, 2026 | 4,101.00 | 4,102.45 | 3,988.85 | 4,017.65 | 3,988.30 | -1.91% | 234 |
| Jul 20, 2026 | 4,124.00 | 4,124.00 | 4,081.15 | 4,095.85 | 4,065.93 | -0.55% | 382 |
| Jul 17, 2026 | 4,192.60 | 4,192.60 | 4,091.00 | 4,118.55 | 4,088.46 | -1.53% | 190 |
| Jul 16, 2026 | 4,200.25 | 4,358.60 | 4,174.50 | 4,182.40 | 4,151.85 | -0.30% | 286 |
| Jul 15, 2026 | 4,185.00 | 4,252.45 | 4,132.15 | 4,195.00 | 4,164.36 | 1.21% | 343 |