TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 436.95
-10.15 (-2.27%)
At close: Jun 11, 2026
BOM:532513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 438.50 | 459.75 | 438.50 | 456.75 | 456.75 | 4.53% | 6,406 |
| Jun 11, 2026 | 446.15 | 446.50 | 433.95 | 436.95 | 436.95 | -2.27% | 7,331 |
| Jun 10, 2026 | 462.85 | 467.95 | 442.65 | 447.10 | 447.10 | -3.40% | 5,071 |
| Jun 9, 2026 | 461.75 | 470.20 | 456.70 | 462.85 | 462.85 | 1.36% | 4,969 |
| Jun 8, 2026 | 465.80 | 467.40 | 452.10 | 456.65 | 456.65 | -2.95% | 2,971 |
| Jun 5, 2026 | 480.10 | 490.20 | 465.75 | 470.55 | 470.55 | -2.30% | 1,812 |
| Jun 4, 2026 | 489.15 | 493.30 | 478.85 | 481.65 | 481.65 | -1.33% | 4,733 |
| Jun 3, 2026 | 492.65 | 502.00 | 477.15 | 488.15 | 488.15 | 0.59% | 3,234 |
| Jun 2, 2026 | 484.00 | 498.55 | 480.05 | 485.30 | 485.30 | 0.47% | 4,443 |
| Jun 1, 2026 | 494.90 | 517.05 | 477.65 | 483.05 | 483.05 | -2.62% | 6,825 |
| May 29, 2026 | 503.00 | 511.05 | 490.30 | 496.05 | 496.05 | -1.44% | 9,037 |
| May 27, 2026 | 504.05 | 520.00 | 500.85 | 503.30 | 503.30 | -1.36% | 22,179 |
| May 26, 2026 | 532.65 | 543.00 | 506.50 | 510.25 | 510.25 | -3.73% | 13,260 |
| May 25, 2026 | 484.95 | 548.40 | 481.85 | 530.00 | 530.00 | 13.92% | 81,358 |
| May 22, 2026 | 474.50 | 479.90 | 459.55 | 465.25 | 465.25 | 1.65% | 3,913 |
| May 21, 2026 | 455.00 | 472.40 | 455.00 | 457.70 | 457.70 | -0.15% | 5,326 |
| May 20, 2026 | 461.00 | 461.10 | 442.40 | 458.40 | 458.40 | -0.14% | 1,972 |
| May 19, 2026 | 452.00 | 465.85 | 452.00 | 459.05 | 459.05 | 0.45% | 1,539 |
| May 18, 2026 | 450.35 | 473.80 | 448.25 | 457.00 | 457.00 | -1.07% | 7,558 |
| May 15, 2026 | 464.60 | 478.95 | 453.70 | 461.95 | 461.95 | -1.14% | 5,403 |
| May 14, 2026 | 486.00 | 486.00 | 465.05 | 467.30 | 467.30 | -2.61% | 3,100 |
| May 13, 2026 | 480.80 | 488.05 | 475.85 | 479.80 | 479.80 | 0.27% | 1,807 |
| May 12, 2026 | 483.15 | 500.80 | 471.25 | 478.50 | 478.50 | -2.45% | 5,625 |
| May 11, 2026 | 509.35 | 512.95 | 486.45 | 490.50 | 490.50 | -2.87% | 3,015 |
| May 8, 2026 | 511.00 | 517.00 | 502.70 | 505.00 | 505.00 | -0.94% | 9,793 |
| May 7, 2026 | 486.35 | 529.60 | 486.35 | 509.80 | 509.80 | 4.15% | 10,464 |
| May 6, 2026 | 486.00 | 494.70 | 478.05 | 489.50 | 489.50 | 1.59% | 5,547 |
| May 5, 2026 | 473.85 | 490.00 | 466.45 | 481.85 | 481.85 | 2.35% | 7,543 |
| May 4, 2026 | 471.00 | 480.90 | 465.55 | 470.80 | 470.80 | 1.87% | 11,463 |
| Apr 30, 2026 | 471.80 | 473.00 | 460.00 | 462.15 | 462.15 | -1.37% | 2,186 |
| Apr 29, 2026 | 467.75 | 477.75 | 460.40 | 468.55 | 468.55 | 0.29% | 4,074 |
| Apr 28, 2026 | 465.50 | 480.00 | 461.70 | 467.20 | 467.20 | -0.84% | 3,314 |
| Apr 27, 2026 | 436.05 | 484.45 | 436.05 | 471.15 | 471.15 | 7.95% | 20,368 |
| Apr 24, 2026 | 451.00 | 456.00 | 430.60 | 436.45 | 436.45 | -3.94% | 10,218 |
| Apr 23, 2026 | 457.85 | 461.85 | 451.90 | 454.35 | 454.35 | -1.58% | 3,606 |
| Apr 22, 2026 | 462.00 | 470.00 | 460.00 | 461.65 | 461.65 | 1.18% | 6,531 |
| Apr 21, 2026 | 455.05 | 476.00 | 450.85 | 456.25 | 456.25 | -0.34% | 8,178 |
| Apr 20, 2026 | 479.60 | 479.60 | 452.70 | 457.80 | 457.80 | -3.62% | 7,005 |
| Apr 17, 2026 | 453.00 | 502.00 | 449.60 | 475.00 | 475.00 | 7.75% | 71,447 |
| Apr 16, 2026 | 419.25 | 450.00 | 406.55 | 440.85 | 440.85 | 7.41% | 17,616 |
| Apr 15, 2026 | 401.00 | 419.00 | 401.00 | 410.45 | 410.45 | 2.39% | 2,812 |
| Apr 13, 2026 | 411.80 | 411.80 | 394.45 | 400.85 | 400.85 | -1.01% | 4,426 |
| Apr 10, 2026 | 395.45 | 407.00 | 394.75 | 404.95 | 404.95 | 1.95% | 11,760 |
| Apr 9, 2026 | 399.00 | 406.70 | 393.25 | 397.20 | 397.20 | -0.20% | 2,177 |
| Apr 8, 2026 | 407.85 | 407.85 | 395.90 | 398.00 | 398.00 | 2.55% | 5,576 |
| Apr 7, 2026 | 388.30 | 395.20 | 380.95 | 388.10 | 388.10 | -0.28% | 6,043 |
| Apr 6, 2026 | 364.60 | 398.00 | 364.60 | 389.20 | 389.20 | 5.35% | 8,281 |
| Apr 2, 2026 | 384.05 | 384.05 | 365.00 | 369.45 | 369.45 | -1.72% | 5,631 |
| Apr 1, 2026 | 384.65 | 390.00 | 374.20 | 375.90 | 375.90 | 4.27% | 2,456 |
| Mar 30, 2026 | 363.80 | 374.80 | 356.40 | 360.50 | 360.50 | -0.91% | 3,680 |