Skip to main content
logo
TVS Srichakra Limited (BOM:509243)
India flag India · Delayed Price · Currency is INR
4,874.35
-48.45 (-0.98%)
At close: Aug 21, 2026

TVS Srichakra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,900.805,009.454,850.004,874.354,874.35-0.98%1,402
Aug 20, 20264,824.955,027.454,824.954,922.804,922.802.06%2,504
Aug 19, 20264,740.504,889.104,627.404,823.304,823.301.75%3,710
Aug 18, 20264,795.704,920.004,710.004,740.404,740.40-2.88%3,892
Aug 17, 20264,411.054,936.354,411.054,880.754,880.758.71%17,528
Aug 14, 20264,014.104,630.453,969.054,489.554,489.5512.38%27,141
Aug 13, 20263,885.004,275.003,874.303,994.953,994.953.06%6,183
Aug 12, 20263,906.003,914.703,870.103,876.503,876.50-1.04%171
Aug 11, 20263,975.303,975.303,895.253,917.103,917.10-0.48%138
Aug 10, 20263,931.003,997.453,931.003,935.953,935.95-1.18%56
Aug 7, 20263,970.003,992.003,955.503,982.953,982.950.33%26
Aug 6, 20263,990.004,009.953,970.003,970.003,970.00-0.31%57
Aug 5, 20264,004.904,072.953,948.003,982.253,982.25-0.34%557
Aug 4, 20263,988.804,007.253,981.503,995.653,995.650.24%56
Aug 3, 20263,955.104,060.003,927.003,986.003,986.001.23%623
Jul 31, 20263,947.403,956.653,937.453,937.453,937.450.32%25
Jul 30, 20263,960.003,960.003,911.103,925.053,925.05-0.79%504
Jul 29, 20263,985.004,019.953,935.903,956.203,956.20-0.65%34
Jul 28, 20263,994.303,994.303,972.653,982.003,982.000.20%389
Jul 27, 20264,002.104,056.403,973.403,974.003,974.000.22%85
Jul 24, 20263,903.203,971.653,881.653,965.103,965.101.29%65
Jul 23, 20263,960.703,967.253,914.753,914.753,914.75-1.16%90
Jul 22, 20264,000.004,010.503,950.003,960.703,960.70-1.42%268
Jul 21, 20264,101.004,102.453,988.854,017.654,017.65-1.91%234
Jul 20, 20264,124.004,124.004,081.154,095.854,095.85-0.55%382
Jul 17, 20264,192.604,192.604,091.004,118.554,118.55-1.53%190
Jul 16, 20264,200.254,358.604,174.504,182.404,182.40-0.30%286
Jul 15, 20264,185.004,252.454,132.154,195.004,195.001.21%343
Jul 14, 20264,120.204,151.654,080.004,144.954,144.95-0.17%285
Jul 13, 20264,142.004,182.804,142.004,151.854,151.850.03%99
Jul 10, 20264,241.004,270.954,129.654,150.654,150.650.35%142
Jul 9, 20264,138.904,150.004,126.354,136.354,136.351.23%73
Jul 8, 20264,277.854,277.854,066.004,085.904,085.90-2.47%458
Jul 7, 20264,239.054,279.904,159.154,189.304,189.30-1.17%521
Jul 6, 20264,242.604,273.054,194.754,239.054,239.050.65%116
Jul 3, 20264,399.904,399.904,203.904,211.704,211.70-2.59%587
Jul 2, 20264,225.004,400.154,225.004,323.854,323.852.98%930
Jul 1, 20263,905.004,237.553,905.004,198.604,198.602.24%154
Jun 30, 20264,130.754,212.454,097.954,106.454,106.45-0.29%217
Jun 29, 20264,100.804,134.954,092.404,118.554,118.55-0.61%258
Jun 25, 20264,163.204,238.754,100.004,143.654,143.650.02%103
Jun 24, 20264,240.004,248.904,120.004,143.004,143.00-2.18%259
Jun 23, 20264,249.204,275.004,200.054,235.454,235.45-0.37%313
Jun 22, 20264,117.204,280.004,110.354,251.054,251.053.45%1,407
Jun 19, 20264,101.104,158.254,085.654,109.254,109.25-0.06%133
Jun 18, 20264,009.904,188.754,009.904,111.754,111.752.55%556
Jun 17, 20263,994.704,124.003,985.354,009.604,009.60-0.19%422
Jun 16, 20264,097.404,104.154,005.004,017.154,017.15-0.71%149
Jun 15, 20264,054.004,181.104,033.954,045.754,045.751.42%1,128
Jun 12, 20263,917.904,039.353,837.053,988.953,988.952.83%601