TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 404.05
+12.60 (3.22%)
At close: Oct 6, 2026
BOM:532513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 406.75 | 406.75 | 396.00 | 397.95 | 397.95 | -1.51% | 2,115 |
| Oct 6, 2026 | 397.45 | 410.90 | 394.50 | 404.05 | 404.05 | 3.22% | 6,516 |
| Oct 5, 2026 | 403.30 | 403.55 | 388.00 | 391.45 | 391.45 | -1.29% | 6,789 |
| Oct 1, 2026 | 416.10 | 416.10 | 387.60 | 396.55 | 396.55 | -4.53% | 14,519 |
| Sep 30, 2026 | 374.70 | 440.00 | 374.70 | 415.35 | 415.35 | 10.85% | 90,344 |
| Sep 29, 2026 | 375.00 | 377.30 | 367.20 | 374.70 | 374.70 | -0.94% | 2,942 |
| Sep 28, 2026 | 390.25 | 390.25 | 378.00 | 378.25 | 378.25 | -1.63% | 870 |
| Sep 25, 2026 | 382.00 | 388.00 | 381.00 | 384.50 | 384.50 | 0.69% | 1,915 |
| Sep 24, 2026 | 382.05 | 391.05 | 380.00 | 381.85 | 381.85 | -2.64% | 2,953 |
| Sep 23, 2026 | 398.10 | 401.25 | 391.20 | 392.20 | 392.20 | -0.11% | 2,495 |
| Sep 22, 2026 | 397.75 | 398.55 | 388.20 | 392.65 | 392.65 | -0.58% | 1,828 |
| Sep 21, 2026 | 403.65 | 404.45 | 394.30 | 394.95 | 394.95 | -2.00% | 2,538 |
| Sep 18, 2026 | 407.05 | 408.80 | 396.00 | 403.00 | 403.00 | -0.69% | 5,580 |
| Sep 17, 2026 | 401.10 | 410.00 | 400.55 | 405.80 | 405.80 | 1.01% | 2,588 |
| Sep 16, 2026 | 400.75 | 406.95 | 389.70 | 401.75 | 401.75 | 0.80% | 1,059 |
| Sep 15, 2026 | 416.40 | 416.40 | 395.30 | 398.55 | 398.55 | -3.03% | 2,206 |
| Sep 11, 2026 | 408.05 | 416.90 | 402.55 | 411.00 | 411.00 | 0.02% | 1,326 |
| Sep 10, 2026 | 410.30 | 416.95 | 409.00 | 410.90 | 410.90 | -1.27% | 1,414 |
| Sep 9, 2026 | 410.00 | 426.00 | 409.00 | 416.20 | 416.20 | 0.69% | 1,732 |
| Sep 8, 2026 | 421.75 | 421.75 | 411.20 | 413.35 | 413.35 | -1.20% | 962 |
| Sep 7, 2026 | 421.75 | 423.85 | 416.85 | 418.35 | 418.35 | -0.81% | 1,150 |
| Sep 4, 2026 | 422.00 | 424.00 | 419.05 | 421.75 | 421.75 | 0.17% | 1,091 |
| Sep 3, 2026 | 420.50 | 430.00 | 411.20 | 421.05 | 421.05 | -0.18% | 9,729 |
| Sep 2, 2026 | 420.00 | 435.00 | 410.05 | 421.80 | 421.80 | -0.58% | 1,127 |
| Sep 1, 2026 | 434.05 | 434.05 | 417.35 | 424.25 | 424.25 | -1.19% | 3,565 |
| Aug 31, 2026 | 436.05 | 445.95 | 425.45 | 429.35 | 429.35 | -2.10% | 1,714 |
| Aug 28, 2026 | 440.00 | 441.85 | 435.95 | 438.55 | 438.55 | -0.56% | 632 |
| Aug 27, 2026 | 440.80 | 446.55 | 438.00 | 441.00 | 441.00 | -0.66% | 587 |
| Aug 26, 2026 | 448.35 | 450.25 | 440.30 | 443.95 | 443.95 | 1.06% | 885 |
| Aug 25, 2026 | 438.90 | 442.65 | 437.00 | 439.30 | 439.30 | 0.29% | 810 |
| Aug 24, 2026 | 437.50 | 447.50 | 437.00 | 438.05 | 438.05 | -0.87% | 2,239 |
| Aug 21, 2026 | 447.25 | 447.30 | 440.90 | 441.90 | 441.90 | -0.46% | 3,750 |
| Aug 20, 2026 | 440.00 | 447.20 | 440.00 | 443.95 | 443.95 | 0.75% | 2,024 |
| Aug 19, 2026 | 458.60 | 458.60 | 438.00 | 440.65 | 440.65 | -1.99% | 1,702 |
| Aug 18, 2026 | 448.50 | 457.15 | 445.70 | 449.60 | 449.60 | 0.09% | 1,254 |
| Aug 17, 2026 | 445.45 | 454.65 | 443.90 | 449.20 | 449.20 | -0.75% | 4,037 |
| Aug 14, 2026 | 464.80 | 464.80 | 451.00 | 452.60 | 452.60 | -1.36% | 2,078 |
| Aug 13, 2026 | 459.95 | 464.65 | 457.75 | 458.85 | 458.85 | 0.98% | 1,659 |
| Aug 12, 2026 | 459.60 | 459.95 | 451.10 | 454.40 | 454.40 | -1.16% | 3,744 |
| Aug 11, 2026 | 462.00 | 468.05 | 458.50 | 459.75 | 459.75 | 0.05% | 5,864 |
| Aug 10, 2026 | 471.00 | 481.70 | 456.30 | 459.50 | 459.50 | -9.44% | 30,570 |
| Aug 7, 2026 | 510.00 | 515.00 | 505.10 | 507.40 | 507.40 | -0.01% | 2,367 |
| Aug 6, 2026 | 507.95 | 529.05 | 502.40 | 507.45 | 507.45 | 0.78% | 12,063 |
| Aug 5, 2026 | 508.80 | 512.30 | 495.00 | 503.50 | 503.50 | 0.58% | 7,009 |
| Aug 4, 2026 | 494.75 | 502.00 | 494.25 | 500.60 | 500.60 | 0.81% | 4,925 |
| Aug 3, 2026 | 487.25 | 509.80 | 487.25 | 496.60 | 496.60 | 1.42% | 8,557 |
| Jul 31, 2026 | 483.00 | 500.70 | 482.65 | 489.65 | 489.65 | 1.41% | 3,859 |
| Jul 30, 2026 | 490.00 | 500.00 | 479.20 | 482.85 | 482.85 | -1.66% | 2,436 |
| Jul 29, 2026 | 493.95 | 500.00 | 486.60 | 491.00 | 491.00 | 1.28% | 1,821 |
| Jul 28, 2026 | 495.40 | 499.55 | 482.60 | 484.80 | 484.80 | -2.14% | 4,277 |