TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 488.05
+2.45 (0.50%)
Jun 3, 2026, 3:29 PM IST
TVS Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 471.00 | 483.10 | 463.45 | 469.25 | 469.25 | 1.64% | 60,252 |
| Apr 30, 2026 | 469.00 | 469.00 | 458.60 | 461.70 | 461.70 | -1.60% | 27,008 |
| Apr 29, 2026 | 470.25 | 474.95 | 462.10 | 469.20 | 469.20 | 0.58% | 37,188 |
| Apr 28, 2026 | 472.00 | 479.50 | 462.15 | 466.50 | 466.50 | -0.94% | 74,334 |
| Apr 27, 2026 | 437.95 | 485.60 | 437.95 | 470.95 | 470.95 | 8.03% | 307,671 |
| Apr 24, 2026 | 450.00 | 456.40 | 428.45 | 435.95 | 435.95 | -4.09% | 54,874 |
| Apr 23, 2026 | 463.90 | 464.70 | 450.80 | 454.55 | 454.55 | -1.43% | 30,949 |
| 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 |