Skip to main content
logo
TVS Supply Chain Solutions Limited (BOM:543965)
India flag India · Delayed Price · Currency is INR
121.45
-1.65 (-1.34%)
At close: Aug 21, 2026

BOM:543965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026122.80123.80121.25121.45121.45-1.34%43,047
Aug 20, 2026121.00124.55120.90123.10123.101.78%46,615
Aug 19, 2026122.05122.70120.50120.95120.95-0.94%26,052
Aug 18, 2026122.00123.30121.35122.10122.100.54%23,777
Aug 17, 2026123.65123.90120.20121.45121.45-1.58%61,043
Aug 14, 2026127.70128.10122.70123.40123.40-3.33%81,518
Aug 13, 2026130.50130.50127.20127.65127.65-1.01%28,359
Aug 12, 2026125.30136.75125.30128.95128.952.22%117,970
Aug 11, 2026130.20132.40123.50126.15126.15-1.83%62,510
Aug 10, 2026134.55135.00128.00128.50128.50-3.89%29,585
Aug 7, 2026133.15134.15132.80133.70133.701.02%10,239
Aug 6, 2026134.50137.40132.00132.35132.35-2.32%23,897
Aug 5, 2026136.05136.95134.85135.50135.50-0.04%16,599
Aug 4, 2026136.85139.50135.40135.55135.55-0.99%25,542
Aug 3, 2026137.75139.00136.15136.90136.901.33%16,965
Jul 31, 2026135.00137.20134.75135.10135.10-0.41%26,483
Jul 30, 2026138.00138.00135.20135.65135.65-1.09%19,978
Jul 29, 2026136.00137.40135.65137.15137.151.07%13,132
Jul 28, 2026136.80137.30135.10135.70135.70-0.62%14,619
Jul 27, 2026133.25136.90133.25136.55136.552.48%33,462
Jul 24, 2026132.05133.60129.60133.25133.250.72%47,525
Jul 23, 2026135.45135.45132.00132.30132.30-1.01%22,676
Jul 22, 2026135.60136.45132.55133.65133.65-1.26%40,689
Jul 21, 2026133.45137.75133.45135.35135.35-0.70%16,070
Jul 20, 2026136.15137.00135.05136.30136.300.48%17,787
Jul 17, 2026137.70137.80133.90135.65135.65-1.95%22,935
Jul 16, 2026139.50140.80138.10138.35138.35-0.11%15,018
Jul 15, 2026140.05142.00138.25138.50138.50-0.79%35,372
Jul 14, 2026136.25140.35136.25139.60139.601.09%34,780
Jul 13, 2026140.20143.75137.75138.10138.10-2.57%48,799
Jul 10, 2026140.65146.30140.65141.75141.750.14%109,742
Jul 9, 2026138.00142.80135.85141.55141.554.97%65,813
Jul 8, 2026139.90139.90134.00134.85134.85-2.92%41,035
Jul 7, 2026138.15144.00137.15138.90138.900.58%65,967
Jul 6, 2026136.55139.35136.35138.10138.101.17%36,839
Jul 3, 2026137.90140.45136.00136.50136.50-0.29%41,152
Jul 2, 2026138.20139.10136.30136.90136.90-0.69%25,827
Jul 1, 2026134.40141.95134.05137.85137.852.53%68,730
Jun 30, 2026130.90135.80130.90134.45134.452.05%22,355
Jun 29, 2026131.80132.20129.20131.75131.75-0.04%37,803
Jun 25, 2026134.05135.95130.10131.80131.80-1.49%45,772
Jun 24, 2026132.90137.00132.90133.80133.80-1.04%60,059
Jun 23, 2026138.05138.70134.65135.20135.20-1.85%65,449
Jun 22, 2026143.00143.00137.10137.75137.75-1.78%48,145
Jun 19, 2026135.90141.75134.90140.25140.253.13%112,564
Jun 18, 2026135.25139.50133.55136.00136.000.18%70,165
Jun 17, 2026134.80139.55132.20135.75135.751.31%100,420
Jun 16, 2026134.75137.75132.60134.00134.00-0.56%79,388
Jun 15, 2026135.95137.85132.55134.75134.752.43%110,363
Jun 12, 2026122.00131.55121.50131.55131.559.99%68,627