TVS Supply Chain Solutions Limited (BOM:543965)
India · Delayed Price · Currency is INR 138.35
-0.15 (-0.11%)
At close: Jul 16, 2026
BOM:543965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 137.70 | 137.80 | 133.90 | 135.65 | 135.65 | -1.95% | 22,935 |
| Jul 16, 2026 | 139.50 | 140.80 | 138.10 | 138.35 | 138.35 | -0.11% | 15,018 |
| Jul 15, 2026 | 140.05 | 142.00 | 138.25 | 138.50 | 138.50 | -0.79% | 35,372 |
| Jul 14, 2026 | 136.25 | 140.35 | 136.25 | 139.60 | 139.60 | 1.09% | 34,780 |
| Jul 13, 2026 | 140.20 | 143.75 | 137.75 | 138.10 | 138.10 | -2.57% | 48,799 |
| Jul 10, 2026 | 140.65 | 146.30 | 140.65 | 141.75 | 141.75 | 0.14% | 109,742 |
| Jul 9, 2026 | 138.00 | 142.80 | 135.85 | 141.55 | 141.55 | 4.97% | 65,813 |
| Jul 8, 2026 | 139.90 | 139.90 | 134.00 | 134.85 | 134.85 | -2.92% | 41,035 |
| Jul 7, 2026 | 138.15 | 144.00 | 137.15 | 138.90 | 138.90 | 0.58% | 65,967 |
| Jul 6, 2026 | 136.55 | 139.35 | 136.35 | 138.10 | 138.10 | 1.17% | 36,839 |
| Jul 3, 2026 | 137.90 | 140.45 | 136.00 | 136.50 | 136.50 | -0.29% | 41,152 |
| Jul 2, 2026 | 138.20 | 139.10 | 136.30 | 136.90 | 136.90 | -0.69% | 25,827 |
| Jul 1, 2026 | 134.40 | 141.95 | 134.05 | 137.85 | 137.85 | 2.53% | 68,730 |
| Jun 30, 2026 | 130.90 | 135.80 | 130.90 | 134.45 | 134.45 | 2.05% | 22,355 |
| Jun 29, 2026 | 131.80 | 132.20 | 129.20 | 131.75 | 131.75 | -0.04% | 37,803 |
| Jun 25, 2026 | 134.05 | 135.95 | 130.10 | 131.80 | 131.80 | -1.49% | 45,772 |
| Jun 24, 2026 | 132.90 | 137.00 | 132.90 | 133.80 | 133.80 | -1.04% | 60,059 |
| Jun 23, 2026 | 138.05 | 138.70 | 134.65 | 135.20 | 135.20 | -1.85% | 65,449 |
| Jun 22, 2026 | 143.00 | 143.00 | 137.10 | 137.75 | 137.75 | -1.78% | 48,145 |
| Jun 19, 2026 | 135.90 | 141.75 | 134.90 | 140.25 | 140.25 | 3.13% | 112,564 |
| Jun 18, 2026 | 135.25 | 139.50 | 133.55 | 136.00 | 136.00 | 0.18% | 70,165 |
| Jun 17, 2026 | 134.80 | 139.55 | 132.20 | 135.75 | 135.75 | 1.31% | 100,420 |
| Jun 16, 2026 | 134.75 | 137.75 | 132.60 | 134.00 | 134.00 | -0.56% | 79,388 |
| Jun 15, 2026 | 135.95 | 137.85 | 132.55 | 134.75 | 134.75 | 2.43% | 110,363 |
| Jun 12, 2026 | 122.00 | 131.55 | 121.50 | 131.55 | 131.55 | 9.99% | 68,627 |
| Jun 11, 2026 | 121.00 | 125.15 | 117.00 | 119.60 | 119.60 | -3.66% | 30,316 |
| Jun 10, 2026 | 128.95 | 129.90 | 123.75 | 124.15 | 124.15 | -3.35% | 33,405 |
| Jun 9, 2026 | 123.25 | 130.00 | 123.25 | 128.45 | 128.45 | 2.39% | 60,674 |
| Jun 8, 2026 | 128.95 | 129.80 | 124.40 | 125.45 | 125.45 | -3.24% | 52,792 |
| Jun 5, 2026 | 128.00 | 130.15 | 124.00 | 129.65 | 129.65 | 5.62% | 222,965 |
| Jun 4, 2026 | 115.25 | 122.75 | 115.25 | 122.75 | 122.75 | 4.96% | 91,881 |
| Jun 3, 2026 | 114.30 | 118.25 | 113.10 | 116.95 | 116.95 | 2.41% | 32,732 |
| Jun 2, 2026 | 111.20 | 115.00 | 111.10 | 114.20 | 114.20 | 1.33% | 48,902 |
| Jun 1, 2026 | 117.20 | 117.90 | 111.70 | 112.70 | 112.70 | -4.00% | 36,138 |
| May 29, 2026 | 121.00 | 121.90 | 116.20 | 117.40 | 117.40 | -2.94% | 38,576 |
| May 27, 2026 | 123.45 | 124.80 | 120.40 | 120.95 | 120.95 | -1.95% | 30,950 |
| May 26, 2026 | 124.40 | 126.95 | 122.55 | 123.35 | 123.35 | 1.98% | 162,977 |
| May 25, 2026 | 124.60 | 125.20 | 119.80 | 120.95 | 120.95 | -0.21% | 47,405 |
| May 22, 2026 | 116.60 | 121.20 | 115.15 | 121.20 | 121.20 | 4.98% | 35,631 |
| May 21, 2026 | 114.00 | 117.70 | 114.00 | 115.45 | 115.45 | 2.17% | 17,704 |
| May 20, 2026 | 112.00 | 113.60 | 110.55 | 113.00 | 113.00 | 1.12% | 3,966 |
| May 19, 2026 | 110.65 | 112.70 | 110.65 | 111.75 | 111.75 | 0.99% | 10,387 |
| May 18, 2026 | 110.00 | 112.00 | 109.00 | 110.65 | 110.65 | -2.98% | 9,277 |
| May 15, 2026 | 114.00 | 117.65 | 113.25 | 114.05 | 114.05 | -0.83% | 12,982 |
| May 14, 2026 | 115.30 | 118.45 | 114.20 | 115.00 | 115.00 | -0.22% | 15,535 |
| May 13, 2026 | 111.05 | 118.30 | 111.05 | 115.25 | 115.25 | 1.86% | 33,600 |
| May 12, 2026 | 117.50 | 117.70 | 113.10 | 113.15 | 113.15 | -4.96% | 14,976 |
| May 11, 2026 | 123.80 | 123.80 | 119.00 | 119.05 | 119.05 | -4.95% | 27,654 |
| May 8, 2026 | 122.55 | 127.60 | 121.55 | 125.25 | 125.25 | 3.04% | 65,407 |
| May 7, 2026 | 117.25 | 121.55 | 117.20 | 121.55 | 121.55 | 4.97% | 22,583 |