TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 441.60
-1.75 (-0.39%)
Aug 21, 2026, 3:29 PM IST
TVS Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 446.00 | 450.00 | 440.00 | 441.60 | 441.60 | -0.39% | 12,203 |
| Aug 20, 2026 | 446.95 | 446.95 | 440.00 | 443.35 | 443.35 | 1.00% | 24,082 |
| Aug 19, 2026 | 453.15 | 453.15 | 436.05 | 438.95 | 438.95 | -2.55% | 33,945 |
| Aug 18, 2026 | 450.05 | 459.45 | 445.90 | 450.45 | 450.45 | 0.02% | 31,392 |
| Aug 17, 2026 | 454.70 | 454.70 | 444.10 | 450.35 | 450.35 | -0.27% | 33,476 |
| Aug 14, 2026 | 462.20 | 462.20 | 449.10 | 451.55 | 451.55 | -1.59% | 20,686 |
| Aug 13, 2026 | 455.00 | 464.10 | 455.00 | 458.85 | 458.85 | 1.05% | 23,145 |
| Aug 12, 2026 | 459.35 | 461.05 | 451.00 | 454.10 | 454.10 | -1.14% | 46,841 |
| Aug 11, 2026 | 461.10 | 469.95 | 458.00 | 459.35 | 459.35 | 0.10% | 62,604 |
| Aug 10, 2026 | 475.00 | 483.30 | 455.20 | 458.90 | 458.90 | -9.47% | 276,422 |
| Aug 7, 2026 | 508.15 | 518.80 | 502.80 | 506.90 | 506.90 | -0.25% | 64,153 |
| Aug 6, 2026 | 503.95 | 530.85 | 503.10 | 508.15 | 508.15 | 0.85% | 227,540 |
| Aug 5, 2026 | 500.45 | 513.00 | 494.70 | 503.85 | 503.85 | 0.68% | 72,481 |
| Aug 4, 2026 | 495.00 | 503.00 | 493.55 | 500.45 | 500.45 | 0.98% | 29,222 |
| Aug 3, 2026 | 489.90 | 509.35 | 489.90 | 495.60 | 495.60 | 1.29% | 47,235 |
| Jul 31, 2026 | 477.50 | 505.00 | 477.50 | 489.30 | 489.30 | 1.68% | 74,894 |
| Jul 30, 2026 | 490.10 | 491.15 | 478.50 | 481.20 | 481.20 | -1.82% | 22,717 |
| Jul 29, 2026 | 484.35 | 496.45 | 484.35 | 490.10 | 490.10 | 1.21% | 16,168 |
| Jul 28, 2026 | 490.50 | 499.45 | 482.00 | 484.25 | 484.25 | -1.97% | 35,399 |
| Jul 27, 2026 | 498.00 | 507.45 | 493.00 | 494.00 | 494.00 | -0.53% | 24,104 |
| Jul 24, 2026 | 487.55 | 502.00 | 486.25 | 496.65 | 496.65 | 1.37% | 43,555 |
| Jul 23, 2026 | 494.75 | 496.15 | 485.10 | 489.95 | 489.95 | -0.97% | 30,226 |
| Jul 22, 2026 | 498.95 | 501.40 | 490.10 | 494.75 | 494.75 | -0.72% | 38,278 |
| Jul 21, 2026 | 513.00 | 515.00 | 495.10 | 498.35 | 498.35 | -2.85% | 49,555 |
| Jul 20, 2026 | 507.00 | 518.50 | 504.00 | 512.95 | 512.95 | 1.35% | 38,470 |
| Jul 17, 2026 | 512.35 | 524.50 | 502.30 | 506.10 | 506.10 | -1.12% | 38,874 |
| Jul 16, 2026 | 515.60 | 522.20 | 507.05 | 511.85 | 511.85 | -1.17% | 45,886 |
| Jul 15, 2026 | 520.00 | 524.40 | 510.05 | 517.90 | 517.90 | 0.56% | 75,000 |
| Jul 14, 2026 | 511.00 | 538.30 | 506.05 | 515.00 | 515.00 | 0.23% | 261,569 |
| Jul 13, 2026 | 511.65 | 520.00 | 507.60 | 513.80 | 513.80 | 0.43% | 60,259 |
| Jul 10, 2026 | 519.00 | 525.20 | 507.10 | 511.60 | 511.60 | -1.14% | 98,475 |
| Jul 9, 2026 | 485.95 | 535.00 | 483.70 | 517.50 | 517.50 | 7.91% | 792,703 |
| Jul 8, 2026 | 492.40 | 505.50 | 472.10 | 479.55 | 479.55 | -2.61% | 61,325 |
| Jul 7, 2026 | 502.45 | 519.40 | 488.85 | 492.40 | 492.40 | -1.88% | 43,853 |
| Jul 6, 2026 | 508.50 | 516.50 | 498.00 | 501.85 | 501.85 | -0.89% | 47,198 |
| Jul 3, 2026 | 513.95 | 520.95 | 504.55 | 506.35 | 506.35 | -0.79% | 59,226 |
| Jul 2, 2026 | 519.30 | 523.45 | 508.55 | 510.40 | 510.40 | -0.88% | 49,569 |
| Jul 1, 2026 | 512.00 | 534.35 | 508.05 | 514.95 | 514.95 | 0.67% | 147,480 |
| Jun 30, 2026 | 508.50 | 518.00 | 501.00 | 511.50 | 511.50 | 0.59% | 114,466 |
| Jun 29, 2026 | 502.75 | 516.95 | 486.05 | 508.50 | 508.50 | 1.40% | 140,643 |
| Jun 25, 2026 | 476.10 | 526.70 | 470.05 | 501.50 | 501.50 | 5.97% | 845,458 |
| Jun 24, 2026 | 473.20 | 487.35 | 470.00 | 473.25 | 473.25 | 0.02% | 31,778 |
| Jun 23, 2026 | 484.95 | 484.95 | 471.10 | 473.15 | 473.15 | -1.72% | 35,403 |
| Jun 22, 2026 | 485.25 | 501.95 | 480.00 | 481.45 | 481.45 | -0.19% | 90,108 |
| Jun 19, 2026 | 480.10 | 490.00 | 477.25 | 482.35 | 482.35 | -0.17% | 75,869 |
| Jun 18, 2026 | 485.00 | 515.00 | 471.00 | 483.15 | 483.15 | -0.38% | 251,625 |
| Jun 17, 2026 | 460.50 | 497.00 | 458.05 | 485.00 | 485.00 | 5.31% | 217,260 |
| Jun 16, 2026 | 454.80 | 472.50 | 454.80 | 460.55 | 460.55 | 1.49% | 60,434 |
| Jun 15, 2026 | 468.00 | 469.00 | 451.80 | 453.80 | 453.80 | -0.48% | 53,850 |
| Jun 12, 2026 | 440.05 | 458.00 | 440.05 | 456.00 | 456.00 | 4.09% | 71,856 |