TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 461.65
+5.40 (1.18%)
At close: Apr 22, 2026
BOM:532513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 386.05 | 386.05 | 358.65 | 363.80 | 363.80 | -5.76% | 4,653 |
| Mar 25, 2026 | 388.70 | 398.50 | 384.40 | 386.05 | 386.05 | 0.95% | 3,016 |
| Mar 24, 2026 | 400.90 | 400.90 | 376.75 | 382.40 | 382.40 | 1.15% | 4,612 |
| Mar 23, 2026 | 401.05 | 401.05 | 373.00 | 378.05 | 378.05 | -6.88% | 11,365 |
| Mar 20, 2026 | 381.75 | 426.50 | 381.75 | 406.00 | 406.00 | 5.40% | 9,517 |
| Mar 19, 2026 | 400.00 | 404.40 | 380.25 | 385.20 | 385.20 | -4.79% | 1,969 |
| Mar 18, 2026 | 403.05 | 427.45 | 401.00 | 404.60 | 404.60 | 3.56% | 12,522 |
| Mar 17, 2026 | 380.00 | 404.45 | 370.00 | 390.70 | 390.70 | 3.84% | 6,444 |
| Mar 16, 2026 | 342.00 | 378.30 | 342.00 | 376.25 | 376.25 | 4.28% | 2,285 |
| Mar 13, 2026 | 384.65 | 384.65 | 357.30 | 360.80 | 360.80 | -4.56% | 3,862 |
| Mar 12, 2026 | 381.75 | 383.35 | 367.45 | 378.05 | 378.05 | -1.69% | 4,022 |
| Mar 11, 2026 | 398.95 | 399.50 | 379.70 | 384.55 | 384.55 | -1.08% | 5,768 |
| Mar 10, 2026 | 339.65 | 411.90 | 332.70 | 388.75 | 388.75 | 13.26% | 54,181 |
| Mar 9, 2026 | 363.80 | 363.80 | 337.90 | 343.25 | 343.25 | -5.47% | 4,289 |
| Mar 6, 2026 | 347.90 | 363.90 | 345.35 | 363.10 | 363.10 | 4.76% | 4,279 |
| Mar 5, 2026 | 350.30 | 356.95 | 344.00 | 346.60 | 346.60 | -1.48% | 3,785 |
| Mar 4, 2026 | 354.85 | 359.95 | 349.10 | 351.80 | 351.80 | -4.26% | 1,853 |
| Mar 2, 2026 | 368.95 | 369.00 | 351.15 | 367.45 | 367.45 | -0.54% | 2,715 |
| Feb 27, 2026 | 378.00 | 384.45 | 368.50 | 369.45 | 369.45 | -1.06% | 1,923 |
| Feb 26, 2026 | 363.10 | 378.40 | 363.10 | 373.40 | 373.40 | -0.03% | 1,053 |
| Feb 25, 2026 | 373.95 | 384.00 | 370.05 | 373.50 | 373.50 | -0.40% | 733 |
| Feb 24, 2026 | 382.10 | 382.10 | 367.00 | 375.00 | 375.00 | -1.86% | 1,788 |
| Feb 23, 2026 | 380.55 | 392.90 | 380.55 | 382.10 | 382.10 | -0.84% | 495 |
| Feb 20, 2026 | 396.95 | 396.95 | 384.10 | 385.35 | 385.35 | -1.22% | 409 |
| Feb 19, 2026 | 385.10 | 394.25 | 385.10 | 390.10 | 390.10 | -0.74% | 113 |
| Feb 18, 2026 | 392.95 | 393.00 | 386.30 | 393.00 | 393.00 | - | 410 |
| Feb 17, 2026 | 396.00 | 396.00 | 388.35 | 393.00 | 393.00 | -1.00% | 931 |
| Feb 16, 2026 | 398.00 | 398.45 | 384.00 | 396.95 | 396.95 | -0.06% | 2,802 |
| 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 |