TVS Supply Chain Solutions Limited (BOM:543965)
India · Delayed Price · Currency is INR 130.70
+3.40 (2.67%)
At close: Oct 6, 2026
BOM:543965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 127.30 | 132.55 | 127.25 | 130.70 | 130.70 | 2.67% | 35,626 |
| Oct 5, 2026 | 129.95 | 130.75 | 127.00 | 127.30 | 127.30 | -0.82% | 20,441 |
| Oct 1, 2026 | 130.15 | 130.15 | 126.35 | 128.35 | 128.35 | -1.65% | 35,207 |
| Sep 30, 2026 | 130.30 | 134.00 | 130.10 | 130.50 | 130.50 | -0.72% | 36,724 |
| Sep 29, 2026 | 128.10 | 132.50 | 125.80 | 131.45 | 131.45 | 2.14% | 56,614 |
| Sep 28, 2026 | 128.55 | 129.55 | 127.25 | 128.70 | 128.70 | -1.27% | 35,712 |
| Sep 25, 2026 | 130.00 | 131.55 | 128.55 | 130.35 | 130.35 | -0.11% | 37,672 |
| Sep 24, 2026 | 130.00 | 133.30 | 130.00 | 130.50 | 130.50 | -1.47% | 29,787 |
| Sep 23, 2026 | 132.10 | 134.35 | 131.80 | 132.45 | 132.45 | 0.26% | 34,381 |
| Sep 22, 2026 | 132.65 | 135.45 | 131.65 | 132.10 | 132.10 | -0.34% | 47,044 |
| Sep 21, 2026 | 134.25 | 134.25 | 131.50 | 132.55 | 132.55 | -0.93% | 45,334 |
| Sep 18, 2026 | 131.95 | 138.00 | 130.35 | 133.80 | 133.80 | 3.08% | 113,288 |
| Sep 17, 2026 | 125.05 | 130.40 | 125.05 | 129.80 | 129.80 | 2.57% | 37,608 |
| Sep 16, 2026 | 126.45 | 127.60 | 124.15 | 126.55 | 126.55 | -0.51% | 48,980 |
| Sep 15, 2026 | 131.55 | 131.55 | 126.00 | 127.20 | 127.20 | -2.42% | 72,777 |
| Sep 11, 2026 | 129.75 | 135.00 | 127.10 | 130.35 | 130.35 | 1.09% | 226,560 |
| Sep 10, 2026 | 123.55 | 130.55 | 122.25 | 128.95 | 128.95 | 3.37% | 70,701 |
| Sep 9, 2026 | 126.05 | 127.30 | 124.35 | 124.75 | 124.75 | -2.00% | 42,836 |
| Sep 8, 2026 | 127.95 | 128.55 | 126.80 | 127.30 | 127.30 | -1.39% | 43,344 |
| Sep 7, 2026 | 130.50 | 131.90 | 128.00 | 129.10 | 129.10 | -1.03% | 46,668 |
| Sep 4, 2026 | 129.20 | 132.50 | 127.00 | 130.45 | 130.45 | 0.50% | 57,745 |
| Sep 3, 2026 | 126.25 | 130.80 | 125.00 | 129.80 | 129.80 | 4.38% | 52,370 |
| Sep 2, 2026 | 123.75 | 125.55 | 122.55 | 124.35 | 124.35 | -0.52% | 38,922 |
| Sep 1, 2026 | 126.05 | 128.55 | 124.45 | 125.00 | 125.00 | -1.65% | 54,627 |
| Aug 31, 2026 | 130.45 | 131.00 | 126.95 | 127.10 | 127.10 | -3.60% | 57,525 |
| Aug 28, 2026 | 130.95 | 133.65 | 130.50 | 131.85 | 131.85 | 1.00% | 62,055 |
| Aug 27, 2026 | 132.65 | 133.05 | 129.90 | 130.55 | 130.55 | -1.21% | 59,026 |
| Aug 26, 2026 | 136.00 | 137.20 | 131.05 | 132.15 | 132.15 | -2.26% | 175,045 |
| Aug 25, 2026 | 133.35 | 139.00 | 131.60 | 135.20 | 135.20 | 1.54% | 805,372 |
| Aug 24, 2026 | 120.50 | 140.75 | 120.50 | 133.15 | 133.15 | 9.63% | 984,498 |
| Aug 21, 2026 | 122.80 | 123.80 | 121.25 | 121.45 | 121.45 | -1.34% | 43,047 |
| Aug 20, 2026 | 121.00 | 124.55 | 120.90 | 123.10 | 123.10 | 1.78% | 46,615 |
| Aug 19, 2026 | 122.05 | 122.70 | 120.50 | 120.95 | 120.95 | -0.94% | 26,052 |
| Aug 18, 2026 | 122.00 | 123.30 | 121.35 | 122.10 | 122.10 | 0.54% | 23,777 |
| Aug 17, 2026 | 123.65 | 123.90 | 120.20 | 121.45 | 121.45 | -1.58% | 61,043 |
| Aug 14, 2026 | 127.70 | 128.10 | 122.70 | 123.40 | 123.40 | -3.33% | 81,518 |
| Aug 13, 2026 | 130.50 | 130.50 | 127.20 | 127.65 | 127.65 | -1.01% | 28,359 |
| Aug 12, 2026 | 125.30 | 136.75 | 125.30 | 128.95 | 128.95 | 2.22% | 117,970 |
| Aug 11, 2026 | 130.20 | 132.40 | 123.50 | 126.15 | 126.15 | -1.83% | 62,595 |
| Aug 10, 2026 | 134.55 | 135.00 | 128.00 | 128.50 | 128.50 | -3.89% | 29,585 |
| Aug 7, 2026 | 133.15 | 134.15 | 132.80 | 133.70 | 133.70 | 1.02% | 10,239 |
| Aug 6, 2026 | 134.50 | 137.40 | 132.00 | 132.35 | 132.35 | -2.32% | 23,897 |
| Aug 5, 2026 | 136.05 | 136.95 | 134.85 | 135.50 | 135.50 | -0.04% | 16,599 |
| Aug 4, 2026 | 136.85 | 139.50 | 135.40 | 135.55 | 135.55 | -0.99% | 25,542 |
| Aug 3, 2026 | 137.75 | 139.00 | 136.15 | 136.90 | 136.90 | 1.33% | 16,965 |
| Jul 31, 2026 | 135.00 | 137.20 | 134.75 | 135.10 | 135.10 | -0.41% | 26,483 |
| Jul 30, 2026 | 138.00 | 138.00 | 135.20 | 135.65 | 135.65 | -1.09% | 19,978 |
| Jul 29, 2026 | 136.00 | 137.40 | 135.65 | 137.15 | 137.15 | 1.07% | 13,132 |
| Jul 28, 2026 | 136.80 | 137.30 | 135.10 | 135.70 | 135.70 | -0.62% | 14,619 |
| Jul 27, 2026 | 133.25 | 136.90 | 133.25 | 136.55 | 136.55 | 2.48% | 33,462 |