TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 515.10
+0.10 (0.02%)
Jul 15, 2026, 3:29 PM IST
TVS Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 520.00 | 524.40 | 516.00 | 520.25 | - | 1.02% | 25,642 |
| 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 |
| Jun 11, 2026 | 446.20 | 448.50 | 433.30 | 438.10 | 438.10 | -1.82% | 52,458 |
| Jun 10, 2026 | 463.35 | 468.20 | 442.65 | 446.20 | 446.20 | -3.70% | 56,271 |
| Jun 9, 2026 | 457.50 | 470.00 | 456.05 | 463.35 | 463.35 | 1.59% | 43,538 |
| Jun 8, 2026 | 468.70 | 468.70 | 453.00 | 456.10 | 456.10 | -2.99% | 55,255 |
| Jun 5, 2026 | 489.50 | 489.70 | 466.00 | 470.15 | 470.15 | -2.49% | 77,652 |
| Jun 4, 2026 | 488.05 | 493.20 | 478.10 | 482.15 | 482.15 | -1.21% | 54,533 |
| Jun 3, 2026 | 488.85 | 503.00 | 475.95 | 488.05 | 488.05 | 0.50% | 73,525 |
| Jun 2, 2026 | 483.95 | 499.00 | 480.05 | 485.60 | 485.60 | 0.78% | 67,091 |
| Jun 1, 2026 | 498.40 | 518.00 | 476.10 | 481.85 | 481.85 | -2.44% | 100,154 |
| May 29, 2026 | 505.15 | 510.00 | 489.60 | 493.90 | 493.90 | -1.84% | 56,395 |
| May 27, 2026 | 510.95 | 521.00 | 500.00 | 503.15 | 503.15 | -1.12% | 121,226 |
| May 26, 2026 | 529.50 | 543.95 | 505.00 | 508.85 | 508.85 | -3.90% | 238,589 |
| May 25, 2026 | 485.00 | 548.00 | 480.00 | 529.50 | 529.50 | 13.64% | 1,713,864 |
| May 22, 2026 | 474.00 | 479.00 | 462.20 | 465.95 | 465.95 | 1.68% | 72,551 |
| May 21, 2026 | 454.00 | 473.95 | 454.00 | 458.25 | 458.25 | 1.24% | 41,332 |
| May 20, 2026 | 461.50 | 461.50 | 442.70 | 452.65 | 452.65 | -1.22% | 48,229 |
| May 19, 2026 | 463.20 | 466.95 | 454.10 | 458.25 | 458.25 | 0.41% | 29,927 |
| May 18, 2026 | 446.15 | 474.25 | 446.15 | 456.40 | 456.40 | -0.08% | 63,702 |
| May 15, 2026 | 469.40 | 482.00 | 453.05 | 456.75 | 456.75 | -2.23% | 44,289 |
| May 14, 2026 | 480.10 | 486.00 | 463.00 | 467.15 | 467.15 | -2.60% | 65,309 |
| May 13, 2026 | 483.90 | 488.05 | 476.00 | 479.60 | 479.60 | -0.02% | 39,321 |
| May 12, 2026 | 489.90 | 503.70 | 472.30 | 479.70 | 479.70 | -1.90% | 97,415 |
| May 11, 2026 | 508.00 | 514.15 | 485.00 | 489.00 | 489.00 | -3.30% | 69,200 |
| May 8, 2026 | 514.70 | 518.40 | 501.75 | 505.70 | 505.70 | -0.99% | 68,654 |
| May 7, 2026 | 489.00 | 530.00 | 489.00 | 510.75 | 510.75 | 4.32% | 238,709 |
| May 6, 2026 | 486.40 | 495.00 | 477.00 | 489.60 | 489.60 | 1.46% | 68,321 |
| May 5, 2026 | 473.00 | 491.95 | 465.20 | 482.55 | 482.55 | 2.83% | 108,155 |