TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 513.45
+8.95 (1.77%)
At close: Jul 20, 2026
BOM:532513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 504.50 | 517.60 | 504.50 | 513.45 | 513.45 | 1.77% | 3,601 |
| Jul 17, 2026 | 516.85 | 516.85 | 501.50 | 504.50 | 504.50 | -1.76% | 1,961 |
| Jul 16, 2026 | 524.15 | 524.15 | 509.45 | 513.55 | 513.55 | -0.71% | 3,290 |
| Jul 15, 2026 | 524.30 | 524.30 | 512.65 | 517.20 | 517.20 | 0.41% | 7,737 |
| Jul 14, 2026 | 511.15 | 536.00 | 507.05 | 515.10 | 515.10 | 0.18% | 19,913 |
| Jul 13, 2026 | 513.20 | 518.85 | 508.95 | 514.15 | 514.15 | 0.37% | 2,104 |
| Jul 10, 2026 | 521.55 | 524.50 | 506.35 | 512.25 | 512.25 | -0.83% | 17,333 |
| Jul 9, 2026 | 480.65 | 535.55 | 480.65 | 516.55 | 516.55 | 7.76% | 29,514 |
| Jul 8, 2026 | 493.75 | 501.50 | 477.60 | 479.35 | 479.35 | -2.62% | 3,913 |
| Jul 7, 2026 | 504.25 | 505.45 | 487.10 | 492.25 | 492.25 | -1.88% | 3,510 |
| Jul 6, 2026 | 505.95 | 516.10 | 499.50 | 501.70 | 501.70 | -1.16% | 3,552 |
| Jul 3, 2026 | 508.95 | 520.00 | 505.50 | 507.60 | 507.60 | -0.32% | 3,483 |
| Jul 2, 2026 | 520.35 | 522.35 | 507.60 | 509.25 | 509.25 | -1.26% | 5,284 |
| Jul 1, 2026 | 511.60 | 533.55 | 510.00 | 515.75 | 515.75 | 1.13% | 9,549 |
| Jun 30, 2026 | 509.75 | 519.30 | 498.00 | 510.00 | 510.00 | 0.85% | 6,953 |
| Jun 29, 2026 | 510.40 | 515.20 | 487.40 | 505.70 | 505.70 | 1.04% | 7,262 |
| Jun 25, 2026 | 477.00 | 525.00 | 470.30 | 500.50 | 500.50 | 5.84% | 36,093 |
| Jun 24, 2026 | 477.85 | 480.00 | 470.95 | 472.90 | 472.90 | 0.08% | 2,112 |
| Jun 23, 2026 | 481.60 | 484.05 | 471.00 | 472.50 | 472.50 | -1.89% | 1,756 |
| Jun 22, 2026 | 489.60 | 500.55 | 480.25 | 481.60 | 481.60 | 0.08% | 3,810 |
| Jun 19, 2026 | 480.00 | 486.95 | 478.95 | 481.20 | 481.20 | -1.30% | 6,694 |
| Jun 18, 2026 | 485.00 | 513.80 | 478.25 | 487.55 | 487.55 | 1.09% | 10,770 |
| Jun 17, 2026 | 466.55 | 495.00 | 458.00 | 482.30 | 482.30 | 4.97% | 7,286 |
| Jun 16, 2026 | 459.90 | 472.00 | 457.20 | 459.45 | 459.45 | 1.01% | 3,759 |
| Jun 15, 2026 | 473.95 | 473.95 | 451.15 | 454.85 | 454.85 | -0.42% | 13,113 |
| 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 |