TVS Electronics Limited (BOM:532513)
India · Delayed Price · Currency is INR 441.90
-2.05 (-0.46%)
At close: Aug 21, 2026
BOM:532513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 503.45 | 504.90 | 492.50 | 495.40 | 495.40 | -0.25% | 1,042 |
| Jul 24, 2026 | 484.85 | 501.40 | 484.85 | 496.65 | 496.65 | 1.34% | 2,650 |
| Jul 23, 2026 | 490.90 | 496.75 | 485.35 | 490.10 | 490.10 | -0.74% | 1,045 |
| Jul 22, 2026 | 494.80 | 499.40 | 490.45 | 493.75 | 493.75 | -0.93% | 1,942 |
| Jul 21, 2026 | 512.00 | 512.00 | 494.85 | 498.40 | 498.40 | -2.93% | 3,134 |
| 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 |