TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 457.70
-0.70 (-0.15%)
At close: May 21, 2026
BOM:532513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |