TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 461.15
+4.50 (0.99%)
Apr 22, 2026, 3:29 PM IST
TVS Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 460.10 | 468.10 | 459.00 | 461.15 | 461.15 | 0.99% | 48,176 |
| Apr 21, 2026 | 458.70 | 476.95 | 454.90 | 456.65 | 456.65 | 0.35% | 93,851 |
| Apr 20, 2026 | 474.70 | 474.90 | 449.20 | 455.05 | 455.05 | -4.23% | 94,122 |
| Apr 17, 2026 | 465.85 | 502.80 | 451.35 | 475.15 | 475.15 | 7.90% | 1,057,303 |
| Apr 16, 2026 | 417.00 | 450.00 | 407.50 | 440.35 | 440.35 | 7.14% | 346,481 |
| Apr 15, 2026 | 404.00 | 419.40 | 404.00 | 411.00 | 411.00 | 2.62% | 52,700 |
| Apr 13, 2026 | 404.70 | 410.00 | 390.55 | 400.50 | 400.50 | -1.12% | 53,260 |
| Apr 10, 2026 | 396.00 | 408.95 | 396.00 | 405.05 | 405.05 | 2.38% | 52,688 |
| Apr 9, 2026 | 399.95 | 408.00 | 392.55 | 395.65 | 395.65 | -0.68% | 60,696 |
| Apr 8, 2026 | 399.00 | 406.60 | 395.75 | 398.35 | 398.35 | 2.42% | 66,921 |
| Apr 7, 2026 | 388.90 | 396.00 | 381.05 | 388.95 | 388.95 | 0.01% | 47,362 |
| Apr 6, 2026 | 375.00 | 398.70 | 366.00 | 388.90 | 388.90 | 5.49% | 128,161 |
| Apr 2, 2026 | 375.05 | 375.05 | 364.10 | 368.65 | 368.65 | -1.90% | 67,474 |
| Apr 1, 2026 | 374.45 | 392.00 | 374.00 | 375.80 | 375.80 | 4.37% | 45,351 |
| Mar 30, 2026 | 361.00 | 375.00 | 352.00 | 360.05 | 360.05 | -1.23% | 61,746 |
| Mar 27, 2026 | 384.00 | 385.00 | 355.05 | 364.55 | 364.55 | -5.47% | 56,594 |
| Mar 25, 2026 | 386.70 | 398.45 | 383.00 | 385.65 | 385.65 | 0.74% | 31,454 |
| Mar 24, 2026 | 396.00 | 396.00 | 377.25 | 382.80 | 382.80 | 1.65% | 63,864 |
| Mar 23, 2026 | 404.50 | 404.50 | 373.15 | 376.60 | 376.60 | -7.05% | 58,053 |
| Mar 20, 2026 | 388.50 | 428.00 | 388.00 | 405.15 | 405.15 | 5.49% | 170,327 |
| Mar 19, 2026 | 404.00 | 407.25 | 379.60 | 384.05 | 384.05 | -5.04% | 38,047 |
| Mar 18, 2026 | 403.00 | 435.00 | 400.00 | 404.45 | 404.45 | 2.39% | 127,562 |
| Mar 17, 2026 | 381.50 | 406.00 | 368.15 | 395.00 | 395.00 | 5.28% | 148,741 |
| Mar 16, 2026 | 360.00 | 378.00 | 344.95 | 375.20 | 375.20 | 3.93% | 62,834 |
| Mar 13, 2026 | 379.25 | 385.00 | 358.60 | 361.00 | 361.00 | -4.17% | 39,301 |
| Mar 12, 2026 | 372.50 | 384.40 | 363.05 | 376.70 | 376.70 | -1.63% | 49,679 |
| Mar 11, 2026 | 391.00 | 399.40 | 380.00 | 382.95 | 382.95 | -1.35% | 86,667 |
| Mar 10, 2026 | 346.50 | 409.65 | 342.00 | 388.20 | 388.20 | 13.71% | 469,654 |
| Mar 9, 2026 | 356.10 | 357.00 | 337.55 | 341.40 | 341.40 | -6.16% | 45,316 |
| Mar 6, 2026 | 340.00 | 365.60 | 340.00 | 363.80 | 363.80 | 4.48% | 28,313 |
| Mar 5, 2026 | 349.45 | 354.90 | 336.20 | 348.20 | 348.20 | -0.71% | 12,617 |
| Mar 4, 2026 | 348.75 | 359.35 | 343.80 | 350.70 | 350.70 | -3.08% | 23,990 |
| Mar 2, 2026 | 355.05 | 368.00 | 353.65 | 361.85 | 361.85 | -2.56% | 11,375 |
| Feb 27, 2026 | 374.95 | 378.00 | 365.10 | 371.35 | 371.35 | -0.72% | 8,284 |
| Feb 26, 2026 | 376.00 | 378.00 | 365.50 | 374.05 | 374.05 | 0.75% | 5,732 |
| Feb 25, 2026 | 375.90 | 377.00 | 365.25 | 371.25 | 371.25 | 0.68% | 8,180 |
| Feb 24, 2026 | 388.50 | 388.50 | 368.00 | 368.75 | 368.75 | -3.30% | 8,127 |
| Feb 23, 2026 | 387.35 | 392.95 | 380.00 | 381.35 | 381.35 | -1.55% | 12,442 |
| Feb 20, 2026 | 387.55 | 390.00 | 382.00 | 387.35 | 387.35 | -0.05% | 2,898 |
| Feb 19, 2026 | 386.50 | 394.40 | 386.50 | 387.55 | 387.55 | -1.00% | 33,473 |
| Feb 18, 2026 | 394.00 | 394.00 | 390.20 | 391.45 | 391.45 | 0.04% | 10,182 |
| Feb 17, 2026 | 394.90 | 398.95 | 389.00 | 391.30 | 391.30 | -0.95% | 9,191 |
| Feb 16, 2026 | 397.60 | 398.00 | 392.05 | 395.05 | 395.05 | -0.85% | 9,082 |
| Feb 13, 2026 | 408.00 | 408.00 | 389.45 | 398.45 | 398.45 | -2.79% | 18,561 |
| Feb 12, 2026 | 416.00 | 419.90 | 404.30 | 409.90 | 409.90 | -1.24% | 9,704 |
| Feb 11, 2026 | 396.00 | 419.80 | 394.10 | 415.05 | 415.05 | 3.80% | 32,394 |
| Feb 10, 2026 | 395.30 | 401.70 | 395.30 | 399.85 | 399.85 | 0.34% | 13,567 |
| Feb 9, 2026 | 390.10 | 401.00 | 389.10 | 398.50 | 398.50 | 0.61% | 21,570 |
| Feb 6, 2026 | 399.45 | 401.90 | 387.00 | 396.10 | 396.10 | 0.56% | 12,380 |
| Feb 5, 2026 | 399.65 | 407.95 | 390.00 | 393.90 | 393.90 | -0.67% | 14,503 |