TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 397.20
-13.95 (-3.39%)
At close: Feb 13, 2026
TVS Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 410.00 | 410.00 | 391.00 | 397.20 | 397.20 | -3.39% | 1,290 |
| Feb 12, 2026 | 419.70 | 419.70 | 405.10 | 411.15 | 411.15 | -0.62% | 1,577 |
| Feb 11, 2026 | 402.45 | 422.00 | 402.45 | 413.70 | 413.70 | 2.80% | 4,202 |
| Feb 10, 2026 | 399.50 | 408.90 | 395.00 | 402.45 | 402.45 | 1.11% | 1,923 |
| Feb 9, 2026 | 390.05 | 401.80 | 390.05 | 398.05 | 398.05 | -0.18% | 1,395 |
| Feb 6, 2026 | 394.05 | 403.80 | 390.00 | 398.75 | 398.75 | 0.62% | 1,539 |
| Feb 5, 2026 | 397.65 | 404.70 | 395.00 | 396.30 | 396.30 | 0.18% | 1,350 |
| Feb 4, 2026 | 409.70 | 409.70 | 393.90 | 395.60 | 395.60 | -1.76% | 1,588 |
| Feb 3, 2026 | 416.15 | 422.00 | 402.00 | 402.70 | 402.70 | -1.04% | 3,472 |
| Feb 2, 2026 | 413.00 | 418.90 | 397.20 | 406.95 | 406.95 | -1.25% | 1,252 |
| Feb 1, 2026 | 403.95 | 419.60 | 396.00 | 412.10 | 412.10 | 3.12% | 2,422 |
| Jan 30, 2026 | 394.35 | 399.65 | 381.00 | 399.65 | 399.65 | 4.99% | 3,465 |
| Jan 29, 2026 | 363.90 | 380.65 | 363.90 | 380.65 | 380.65 | 4.99% | 1,407 |
| Jan 28, 2026 | 363.05 | 374.90 | 353.60 | 362.55 | 362.55 | -2.32% | 6,901 |
| Jan 27, 2026 | 377.50 | 390.00 | 371.15 | 371.15 | 371.15 | -4.99% | 3,093 |
| Jan 23, 2026 | 396.70 | 398.20 | 390.65 | 390.65 | 390.65 | -1.99% | 352 |
| Jan 22, 2026 | 406.00 | 406.00 | 398.60 | 398.60 | 398.60 | -1.09% | 1,019 |
| Jan 21, 2026 | 418.95 | 418.95 | 403.00 | 403.00 | 403.00 | -1.96% | 293 |
| Jan 20, 2026 | 421.00 | 421.00 | 411.05 | 411.05 | 411.05 | -1.92% | 638 |
| Jan 19, 2026 | 415.70 | 424.00 | 415.70 | 419.10 | 419.10 | -0.92% | 576 |
| Jan 16, 2026 | 425.00 | 428.95 | 423.00 | 423.00 | 423.00 | -0.48% | 304 |
| Jan 14, 2026 | 425.15 | 425.15 | 425.05 | 425.05 | 425.05 | -1.99% | 289 |
| Jan 13, 2026 | 429.00 | 433.70 | 429.00 | 433.70 | 433.70 | 1.10% | 724 |
| Jan 12, 2026 | 423.00 | 429.00 | 422.05 | 429.00 | 429.00 | -0.23% | 98 |
| Jan 9, 2026 | 425.60 | 430.00 | 421.60 | 430.00 | 430.00 | 0.12% | 1,714 |
| Jan 8, 2026 | 434.10 | 434.10 | 425.50 | 429.50 | 429.50 | -1.05% | 473 |
| Jan 7, 2026 | 432.00 | 434.90 | 432.00 | 434.05 | 434.05 | 0.24% | 2,069 |
| Jan 6, 2026 | 431.25 | 436.00 | 431.25 | 433.00 | 433.00 | -1.60% | 632 |
| Jan 5, 2026 | 440.05 | 444.00 | 440.05 | 440.05 | 440.05 | -1.99% | 2,400 |
| Jan 2, 2026 | 447.00 | 449.70 | 447.00 | 449.00 | 449.00 | 1.84% | 3,172 |
| Jan 1, 2026 | 433.10 | 440.95 | 433.10 | 440.90 | 440.90 | 1.97% | 2,759 |
| Dec 31, 2025 | 419.00 | 432.40 | 417.20 | 432.40 | 432.40 | 1.99% | 2,122 |
| Dec 30, 2025 | 423.95 | 423.95 | 423.95 | 423.95 | 423.95 | -2.00% | 664 |
| Dec 29, 2025 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | -1.99% | 417 |
| Dec 26, 2025 | 441.35 | 441.40 | 441.35 | 441.40 | 441.40 | -1.99% | 430 |
| Dec 24, 2025 | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | -1.99% | 87 |
| Dec 23, 2025 | 459.50 | 459.50 | 459.50 | 459.50 | 459.50 | -1.99% | 250 |
| Dec 22, 2025 | 470.00 | 470.00 | 468.85 | 468.85 | 468.85 | -2.00% | 829 |
| Dec 19, 2025 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | -2.00% | 246 |
| Dec 18, 2025 | 523.90 | 523.90 | 488.15 | 488.15 | 488.15 | -4.99% | 1,619 |
| Dec 17, 2025 | 500.25 | 525.25 | 476.10 | 513.80 | 513.80 | 2.71% | 7,302 |
| Dec 16, 2025 | 489.90 | 500.25 | 485.90 | 500.25 | 500.25 | 5.00% | 5,445 |
| Dec 15, 2025 | 452.00 | 476.45 | 452.00 | 476.45 | 476.45 | 4.99% | 5,531 |
| Dec 12, 2025 | 432.20 | 453.80 | 421.10 | 453.80 | 453.80 | 5.00% | 4,364 |
| Dec 11, 2025 | 429.80 | 433.00 | 420.00 | 432.20 | 432.20 | 1.47% | 2,478 |
| Dec 10, 2025 | 443.50 | 448.00 | 423.00 | 425.95 | 425.95 | -3.71% | 2,681 |
| Dec 9, 2025 | 431.50 | 465.00 | 431.50 | 442.35 | 442.35 | -2.13% | 2,861 |
| Dec 8, 2025 | 465.00 | 465.85 | 452.00 | 452.00 | 452.00 | -4.99% | 1,652 |
| Dec 5, 2025 | 509.50 | 509.50 | 475.75 | 475.75 | 475.75 | -4.99% | 5,228 |
| Dec 4, 2025 | 525.05 | 525.05 | 496.75 | 500.75 | 500.75 | -4.47% | 4,316 |