TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 402.00
+0.75 (0.19%)
Sep 9, 2025, 11:24 AM IST
TVS Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 404.00 | 414.45 | 400.10 | 401.25 | 401.25 | -0.53% | 7,822 |
| Sep 5, 2025 | 418.90 | 418.90 | 401.00 | 403.40 | 403.40 | -1.87% | 7,067 |
| Sep 4, 2025 | 410.00 | 418.00 | 406.00 | 411.10 | 411.10 | 0.71% | 9,419 |
| Sep 3, 2025 | 414.05 | 414.05 | 401.75 | 408.20 | 408.20 | -0.43% | 9,637 |
| Sep 2, 2025 | 398.85 | 416.00 | 396.00 | 409.95 | 409.95 | 3.18% | 13,831 |
| Sep 1, 2025 | 398.00 | 406.00 | 393.10 | 397.30 | 397.30 | -0.24% | 4,466 |
| Aug 29, 2025 | 400.00 | 405.00 | 395.90 | 398.25 | 398.25 | -0.72% | 1,962 |
| Aug 28, 2025 | 401.00 | 409.90 | 395.90 | 401.15 | 401.15 | -0.41% | 3,668 |
| Aug 26, 2025 | 422.00 | 422.00 | 401.00 | 402.80 | 402.80 | -3.04% | 4,325 |
| Aug 25, 2025 | 419.95 | 436.50 | 411.35 | 415.45 | 415.45 | -0.47% | 11,564 |
| Aug 22, 2025 | 399.75 | 419.70 | 395.00 | 417.40 | 417.40 | 4.42% | 33,956 |
| Aug 21, 2025 | 399.00 | 404.90 | 396.00 | 399.75 | 399.75 | 0.19% | 10,430 |
| Aug 20, 2025 | 404.00 | 405.00 | 394.05 | 399.00 | 399.00 | 0.29% | 4,663 |
| Aug 19, 2025 | 398.10 | 399.00 | 388.35 | 397.85 | 397.85 | 0.38% | 6,629 |
| Aug 18, 2025 | 397.35 | 410.00 | 393.00 | 396.35 | 396.35 | -0.25% | 7,942 |
| Aug 14, 2025 | 410.00 | 410.00 | 392.70 | 397.35 | 397.35 | -3.87% | 24,299 |
| Aug 13, 2025 | 420.00 | 420.00 | 408.00 | 413.35 | 413.35 | -0.77% | 4,003 |
| Aug 12, 2025 | 403.90 | 418.00 | 398.00 | 416.55 | 416.55 | 4.28% | 14,233 |
| Aug 11, 2025 | 407.00 | 413.00 | 396.00 | 399.45 | 399.45 | -2.41% | 8,052 |
| Aug 8, 2025 | 418.90 | 419.70 | 407.15 | 409.30 | 409.30 | -2.38% | 7,544 |
| Aug 7, 2025 | 395.00 | 420.00 | 395.00 | 419.30 | 419.30 | 4.83% | 22,828 |
| Aug 6, 2025 | 414.00 | 414.00 | 390.00 | 400.00 | 400.00 | -1.65% | 7,763 |
| Aug 5, 2025 | 407.55 | 413.00 | 405.00 | 406.70 | 406.70 | -0.21% | 3,589 |
| Aug 4, 2025 | 424.80 | 424.80 | 404.00 | 407.55 | 407.55 | -2.93% | 3,180 |
| Aug 1, 2025 | 409.00 | 422.00 | 403.10 | 419.85 | 419.85 | 3.17% | 24,392 |
| Jul 31, 2025 | 408.00 | 411.50 | 402.00 | 406.95 | 406.95 | -0.38% | 2,850 |
| Jul 30, 2025 | 405.00 | 414.00 | 405.00 | 408.50 | 408.50 | 0.48% | 4,732 |
| Jul 29, 2025 | 416.00 | 416.00 | 400.80 | 406.55 | 406.55 | -1.33% | 5,805 |
| Jul 28, 2025 | 411.10 | 419.70 | 407.00 | 412.05 | 412.05 | -0.67% | 4,938 |
| Jul 25, 2025 | 417.00 | 425.50 | 410.00 | 414.85 | 414.85 | -1.62% | 8,083 |
| Jul 24, 2025 | 411.25 | 426.00 | 411.25 | 421.70 | 421.70 | 1.18% | 5,650 |
| Jul 23, 2025 | 415.60 | 418.90 | 409.20 | 416.80 | 416.80 | 0.62% | 10,013 |
| Jul 22, 2025 | 412.15 | 417.40 | 411.00 | 414.25 | 414.25 | 0.53% | 10,738 |
| Jul 21, 2025 | 420.00 | 422.00 | 408.00 | 412.05 | 412.05 | -1.39% | 14,366 |
| Jul 18, 2025 | 426.00 | 426.00 | 415.00 | 417.85 | 417.85 | -1.72% | 10,972 |
| Jul 17, 2025 | 420.05 | 427.90 | 420.05 | 425.15 | 425.15 | 0.93% | 2,758 |
| Jul 16, 2025 | 429.90 | 431.00 | 419.50 | 421.25 | 421.25 | -1.07% | 10,062 |
| Jul 15, 2025 | 424.00 | 433.00 | 420.05 | 425.80 | 425.80 | 0.51% | 3,803 |
| Jul 14, 2025 | 427.70 | 427.70 | 417.00 | 423.65 | 423.65 | -0.95% | 7,090 |
| Jul 11, 2025 | 433.10 | 434.80 | 422.00 | 427.70 | 427.70 | -1.25% | 5,408 |
| Jul 10, 2025 | 435.75 | 437.00 | 428.00 | 433.10 | 433.10 | 1.00% | 8,511 |
| Jul 9, 2025 | 419.85 | 435.00 | 419.50 | 428.80 | 428.80 | 0.86% | 6,061 |
| Jul 8, 2025 | 433.00 | 437.30 | 412.05 | 425.15 | 425.15 | -1.89% | 13,442 |
| Jul 7, 2025 | 430.00 | 444.00 | 430.00 | 433.35 | 433.35 | -1.46% | 3,227 |
| Jul 4, 2025 | 428.00 | 442.00 | 428.00 | 439.75 | 439.75 | 1.18% | 19,531 |
| Jul 3, 2025 | 428.00 | 437.60 | 425.00 | 434.60 | 434.60 | 0.17% | 9,144 |
| Jul 2, 2025 | 429.50 | 437.80 | 429.00 | 433.85 | 433.85 | 1.13% | 12,822 |
| Jul 1, 2025 | 421.80 | 432.00 | 420.00 | 429.00 | 429.00 | 1.71% | 8,685 |
| Jun 30, 2025 | 417.00 | 429.00 | 417.00 | 421.80 | 421.80 | -0.55% | 8,064 |
| Jun 27, 2025 | 427.20 | 428.00 | 417.55 | 424.15 | 424.15 | 0.56% | 7,586 |