Tavexia Lifecare Limited (BOM:539519)
India · Delayed Price · Currency is INR 1.200
+0.010 (0.84%)
At close: Oct 7, 2026
Tavexia Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 1,393,456 |
| Oct 6, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 218,467 |
| Oct 5, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | - | 749,902 |
| Oct 1, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 992,683 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,723,865 |
| Sep 29, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 624,903 |
| Sep 28, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,063,253 |
| Sep 25, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 3,256,155 |
| Sep 24, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 718,979 |
| Sep 23, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 1,238,908 |
| Sep 22, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 598,947 |
| Sep 21, 2026 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 1,763,134 |
| Sep 18, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 1,646,275 |
| Sep 17, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 2,510,969 |
| Sep 16, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 1,969,458 |
| Sep 15, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 3.57% | 3,029,816 |
| Sep 11, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 4,216,038 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 459,384 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 597,115 |
| Sep 8, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 441,238 |
| Sep 7, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 3.92% | 2,150,167 |
| Sep 4, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | - | 395,625 |
| Sep 3, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 2,362,304 |
| Sep 2, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -2.94% | 756,519 |
| Sep 1, 2026 | 1.01 | 1.09 | 1.00 | 1.02 | 1.02 | 0.99% | 2,195,153 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 562,796 |
| Aug 28, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 2,386,384 |
| Aug 27, 2026 | 1.10 | 1.14 | 1.01 | 1.03 | 1.03 | -1.90% | 5,843,849 |
| Aug 26, 2026 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 19.32% | 6,609,654 |
| Aug 25, 2026 | 0.75 | 0.88 | 0.74 | 0.88 | 0.88 | 18.92% | 4,201,269 |
| Aug 24, 2026 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 264,299 |
| Aug 21, 2026 | 0.76 | 0.85 | 0.74 | 0.76 | 0.76 | 2.70% | 1,126,147 |
| Aug 20, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 229,864 |
| Aug 19, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 257,300 |
| Aug 18, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | - | 301,646 |
| Aug 17, 2026 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 533,230 |
| Aug 14, 2026 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 2.70% | 303,901 |
| Aug 13, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 202,168 |
| Aug 12, 2026 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 1.35% | 172,810 |
| Aug 11, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | - | 274,249 |
| Aug 10, 2026 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | - | 154,742 |
| Aug 7, 2026 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 172,895 |
| Aug 6, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 30,905 |
| Aug 5, 2026 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | - | 1,093,351 |
| Aug 4, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -3.90% | 1,461,930 |
| Aug 3, 2026 | 0.88 | 0.88 | 0.75 | 0.77 | 0.77 | 1.32% | 454,770 |
| Jul 31, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 494,705 |
| Jul 30, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | - | 66,995 |
| Jul 29, 2026 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 191,988 |
| Jul 28, 2026 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -2.60% | 223,951 |