TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 383.80
+18.25 (4.99%)
Jan 29, 2026, 3:29 PM IST
TVS Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 362.25 | 383.80 | 362.25 | 383.80 | - | 4.99% | 17,417 |
| Jan 28, 2026 | 368.00 | 374.90 | 354.20 | 365.55 | 365.55 | -1.51% | 45,227 |
| Jan 27, 2026 | 390.50 | 390.50 | 371.15 | 371.15 | 371.15 | -4.99% | 28,861 |
| Jan 23, 2026 | 397.05 | 397.05 | 390.65 | 390.65 | 390.65 | -1.99% | 5,186 |
| Jan 22, 2026 | 406.65 | 406.65 | 398.60 | 398.60 | 398.60 | -1.99% | 6,745 |
| Jan 21, 2026 | 414.80 | 414.80 | 406.70 | 406.70 | 406.70 | -1.99% | 2,201 |
| Jan 20, 2026 | 418.00 | 418.00 | 414.95 | 414.95 | 414.95 | -2.00% | 4,556 |
| Jan 19, 2026 | 422.00 | 424.00 | 422.00 | 423.40 | 423.40 | -0.14% | 11,126 |
| Jan 16, 2026 | 424.00 | 424.50 | 424.00 | 424.00 | 424.00 | -0.12% | 4,330 |
| Jan 14, 2026 | 426.10 | 426.10 | 424.10 | 424.50 | 424.50 | -1.59% | 6,590 |
| Jan 13, 2026 | 425.50 | 433.50 | 425.50 | 431.35 | 431.35 | 1.49% | 11,868 |
| Jan 12, 2026 | 421.40 | 425.00 | 421.40 | 425.00 | 425.00 | -1.16% | 2,857 |
| Jan 9, 2026 | 430.00 | 430.00 | 427.85 | 430.00 | 430.00 | - | 11,079 |
| Jan 8, 2026 | 435.90 | 435.90 | 429.50 | 430.00 | 430.00 | -1.35% | 9,386 |
| Jan 7, 2026 | 430.50 | 435.90 | 430.50 | 435.90 | 435.90 | 0.90% | 4,956 |
| Jan 6, 2026 | 433.00 | 435.00 | 432.00 | 432.00 | 432.00 | -1.82% | 10,578 |
| Jan 5, 2026 | 445.70 | 445.70 | 437.00 | 440.00 | 440.00 | -1.29% | 4,924 |
| Jan 2, 2026 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | 1.99% | 4,767 |
| Jan 1, 2026 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | 2.00% | 2,500 |
| Dec 31, 2025 | 417.10 | 428.50 | 417.00 | 428.50 | 428.50 | 2.00% | 12,100 |
| Dec 30, 2025 | 425.00 | 425.00 | 420.10 | 420.10 | 420.10 | -1.90% | 2,776 |
| Dec 29, 2025 | 430.50 | 430.50 | 428.25 | 428.25 | 428.25 | -1.99% | 5,441 |
| Dec 26, 2025 | 437.50 | 437.50 | 436.95 | 436.95 | 436.95 | -2.00% | 9,625 |
| Dec 24, 2025 | 446.00 | 446.00 | 445.85 | 445.85 | 445.85 | -1.99% | 13,529 |
| Dec 23, 2025 | 454.90 | 454.90 | 454.90 | 454.90 | 454.90 | -1.99% | 4,363 |
| Dec 22, 2025 | 470.00 | 470.00 | 464.15 | 464.15 | 464.15 | -2.00% | 5,518 |
| Dec 19, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | -2.00% | 2,617 |
| Dec 18, 2025 | 508.65 | 508.65 | 483.25 | 483.25 | 483.25 | -4.99% | 20,479 |
| Dec 17, 2025 | 502.70 | 524.00 | 480.00 | 508.65 | 508.65 | 1.81% | 51,389 |
| Dec 16, 2025 | 484.00 | 499.60 | 484.00 | 499.60 | 499.60 | 4.99% | 45,760 |
| Dec 15, 2025 | 457.80 | 475.85 | 453.50 | 475.85 | 475.85 | 5.00% | 24,713 |
| Dec 12, 2025 | 432.05 | 453.20 | 431.65 | 453.20 | 453.20 | 4.99% | 24,103 |
| Dec 11, 2025 | 425.25 | 432.90 | 412.20 | 431.65 | 431.65 | 1.40% | 23,976 |
| Dec 10, 2025 | 443.50 | 444.00 | 423.25 | 425.70 | 425.70 | -4.01% | 21,736 |
| Dec 9, 2025 | 445.00 | 453.00 | 431.25 | 443.50 | 443.50 | -1.70% | 45,022 |
| Dec 8, 2025 | 462.05 | 470.15 | 451.15 | 451.15 | 451.15 | -5.00% | 26,149 |
| Dec 5, 2025 | 499.90 | 499.90 | 474.90 | 474.90 | 474.90 | -5.00% | 37,180 |
| Dec 4, 2025 | 530.00 | 530.65 | 496.50 | 499.90 | 499.90 | -4.83% | 91,097 |
| Dec 3, 2025 | 534.35 | 542.00 | 521.30 | 525.25 | 525.25 | -1.66% | 99,621 |
| Dec 2, 2025 | 539.30 | 550.80 | 529.10 | 534.10 | 534.10 | -1.59% | 84,835 |
| Dec 1, 2025 | 552.00 | 564.85 | 537.00 | 542.75 | 542.75 | -0.97% | 108,549 |
| Nov 28, 2025 | 560.30 | 561.40 | 545.15 | 548.05 | 548.05 | -2.09% | 103,220 |
| Nov 27, 2025 | 567.70 | 575.90 | 556.20 | 559.75 | 559.75 | -0.76% | 122,887 |
| Nov 26, 2025 | 556.85 | 569.55 | 552.05 | 564.05 | 564.05 | 2.30% | 149,620 |
| Nov 25, 2025 | 556.10 | 568.95 | 542.50 | 551.35 | 551.35 | -0.72% | 212,484 |
| Nov 24, 2025 | 576.00 | 581.00 | 550.85 | 555.35 | 555.35 | -3.62% | 116,825 |
| Nov 21, 2025 | 602.00 | 606.05 | 573.40 | 576.20 | 576.20 | -4.13% | 211,580 |
| Nov 20, 2025 | 621.80 | 625.90 | 596.30 | 601.00 | 601.00 | -3.69% | 215,789 |
| Nov 19, 2025 | 636.00 | 663.95 | 615.55 | 624.00 | 624.00 | -1.89% | 383,317 |
| Nov 18, 2025 | 644.70 | 652.35 | 630.00 | 636.00 | 636.00 | -0.93% | 346,135 |