TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 405.00
-1.85 (-0.45%)
At close: Aug 28, 2025
TVS Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 401.20 | 403.40 | 395.00 | 398.25 | 398.25 | -1.67% | 1,558 |
| Aug 28, 2025 | 397.05 | 405.00 | 397.05 | 405.00 | 405.00 | -0.45% | 336 |
| Aug 26, 2025 | 417.00 | 417.00 | 396.70 | 406.85 | 406.85 | -2.55% | 2,078 |
| Aug 25, 2025 | 419.60 | 425.00 | 410.05 | 417.50 | 417.50 | 0.29% | 751 |
| Aug 22, 2025 | 400.00 | 422.00 | 396.00 | 416.30 | 416.30 | 3.33% | 2,827 |
| Aug 21, 2025 | 390.15 | 404.00 | 390.15 | 402.90 | 402.90 | 1.22% | 957 |
| Aug 20, 2025 | 395.00 | 404.50 | 394.00 | 398.05 | 398.05 | -0.16% | 1,118 |
| Aug 19, 2025 | 395.55 | 403.00 | 393.00 | 398.70 | 398.70 | 0.91% | 739 |
| Aug 18, 2025 | 395.00 | 410.00 | 385.10 | 395.10 | 395.10 | -0.75% | 1,949 |
| Aug 14, 2025 | 407.65 | 408.00 | 392.50 | 398.10 | 398.10 | -3.64% | 2,831 |
| Aug 13, 2025 | 415.00 | 419.00 | 407.10 | 413.15 | 413.15 | -0.45% | 40 |
| Aug 12, 2025 | 399.15 | 415.00 | 398.00 | 415.00 | 415.00 | 3.97% | 257 |
| Aug 11, 2025 | 414.40 | 414.40 | 396.00 | 399.15 | 399.15 | -2.90% | 419 |
| Aug 8, 2025 | 402.10 | 419.90 | 402.10 | 411.05 | 411.05 | -1.13% | 204 |
| Aug 7, 2025 | 400.00 | 416.90 | 394.00 | 415.75 | 415.75 | 2.81% | 1,004 |
| Aug 6, 2025 | 405.00 | 409.95 | 397.00 | 404.40 | 404.40 | -0.39% | 311 |
| Aug 5, 2025 | 412.00 | 412.45 | 403.20 | 406.00 | 406.00 | -0.37% | 199 |
| Aug 4, 2025 | 415.00 | 415.00 | 405.10 | 407.50 | 407.50 | -1.39% | 273 |
| Aug 1, 2025 | 391.10 | 418.00 | 391.10 | 413.25 | 413.25 | 0.80% | 999 |
| Jul 31, 2025 | 408.00 | 410.00 | 402.00 | 409.95 | 409.95 | 0.12% | 1,170 |
| Jul 30, 2025 | 405.90 | 414.00 | 401.95 | 409.45 | 409.45 | 0.43% | 602 |
| Jul 29, 2025 | 415.00 | 415.00 | 402.10 | 407.70 | 407.70 | -1.76% | 1,147 |
| Jul 28, 2025 | 418.75 | 418.75 | 406.00 | 415.00 | 415.00 | 1.01% | 104 |
| Jul 25, 2025 | 421.75 | 429.00 | 409.00 | 410.85 | 410.85 | -2.11% | 2,162 |
| Jul 24, 2025 | 424.85 | 424.85 | 413.00 | 419.70 | 419.70 | 0.30% | 1,027 |
| Jul 23, 2025 | 415.95 | 419.00 | 410.50 | 418.45 | 418.45 | 2.04% | 283 |
| Jul 22, 2025 | 414.90 | 418.00 | 405.00 | 410.10 | 410.10 | -0.91% | 1,300 |
| Jul 21, 2025 | 420.00 | 424.95 | 413.00 | 413.85 | 413.85 | -2.21% | 786 |
| Jul 18, 2025 | 423.65 | 429.00 | 417.00 | 423.20 | 423.20 | -0.11% | 1,151 |
| Jul 17, 2025 | 420.30 | 432.00 | 416.70 | 423.65 | 423.65 | 0.07% | 1,701 |
| Jul 16, 2025 | 423.05 | 435.00 | 415.00 | 423.35 | 423.35 | -1.63% | 1,967 |
| Jul 15, 2025 | 424.00 | 435.00 | 420.00 | 430.35 | 430.35 | 0.77% | 2,051 |
| Jul 14, 2025 | 425.00 | 429.75 | 417.00 | 427.05 | 427.05 | 0.44% | 885 |
| Jul 11, 2025 | 439.00 | 439.00 | 424.00 | 425.20 | 425.20 | -1.91% | 1,793 |
| Jul 10, 2025 | 448.00 | 448.00 | 420.45 | 433.50 | 433.50 | -0.08% | 2,108 |
| Jul 9, 2025 | 420.70 | 434.90 | 405.00 | 433.85 | 433.85 | 3.05% | 603 |
| Jul 8, 2025 | 433.00 | 437.90 | 420.00 | 421.00 | 421.00 | -1.58% | 406 |
| Jul 7, 2025 | 422.40 | 440.50 | 422.40 | 427.75 | 427.75 | -3.41% | 1,335 |
| Jul 4, 2025 | 433.85 | 452.00 | 427.00 | 442.85 | 442.85 | 2.87% | 1,244 |
| Jul 3, 2025 | 435.00 | 435.00 | 417.05 | 430.50 | 430.50 | -1.77% | 2,029 |
| Jul 2, 2025 | 432.90 | 440.00 | 425.20 | 438.25 | 438.25 | 2.20% | 1,412 |
| Jul 1, 2025 | 431.75 | 434.00 | 417.50 | 428.80 | 428.80 | 1.08% | 4,747 |
| Jun 30, 2025 | 424.45 | 439.00 | 418.05 | 424.20 | 424.20 | -0.06% | 1,700 |
| Jun 27, 2025 | 418.25 | 425.95 | 417.00 | 424.45 | 424.45 | 0.77% | 764 |
| Jun 26, 2025 | 428.90 | 430.00 | 415.00 | 421.20 | 421.20 | -1.59% | 1,965 |
| Jun 25, 2025 | 429.90 | 441.40 | 421.00 | 428.00 | 428.00 | 1.35% | 1,606 |
| Jun 24, 2025 | 417.60 | 430.00 | 412.00 | 422.30 | 422.30 | 1.25% | 1,368 |
| Jun 23, 2025 | 413.00 | 418.75 | 400.75 | 417.10 | 417.10 | 0.36% | 3,300 |
| Jun 20, 2025 | 424.40 | 424.40 | 411.60 | 415.60 | 415.60 | 0.68% | 1,572 |
| Jun 19, 2025 | 411.00 | 429.45 | 411.00 | 412.80 | 412.80 | -1.41% | 2,440 |