TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 402.75
+9.90 (2.52%)
Nov 11, 2026, 2:30 PM IST
TVS Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 397.10 | 407.00 | 396.20 | 402.75 | 402.75 | 2.52% | 70,089 |
| Nov 9, 2026 | 397.70 | 404.50 | 390.05 | 392.85 | 392.85 | -1.22% | 63,531 |
| Nov 8, 2026 | 396.95 | 403.00 | 394.00 | 397.70 | 397.70 | 0.67% | 28,322 |
| Nov 6, 2026 | 371.00 | 416.25 | 364.20 | 395.05 | 395.05 | 7.15% | 1,666,205 |
| Nov 5, 2026 | 369.25 | 373.50 | 362.30 | 368.70 | 368.70 | 1.06% | 57,954 |
| Nov 4, 2026 | 368.85 | 371.25 | 362.70 | 364.85 | 364.85 | -1.08% | 59,935 |
| Nov 3, 2026 | 375.00 | 382.95 | 366.00 | 368.85 | 368.85 | -0.58% | 36,284 |
| Nov 2, 2026 | 366.90 | 393.90 | 363.65 | 371.00 | 371.00 | 2.02% | 123,721 |
| Oct 30, 2026 | 372.35 | 372.35 | 362.00 | 363.65 | 363.65 | -2.05% | 18,000 |
| Oct 29, 2026 | 368.10 | 373.00 | 367.60 | 371.25 | 371.25 | 0.77% | 17,679 |
| Oct 28, 2026 | 365.00 | 375.00 | 363.60 | 368.40 | 368.40 | 0.30% | 32,794 |
| Oct 27, 2026 | 367.95 | 374.95 | 365.75 | 367.30 | 367.30 | -0.08% | 31,480 |
| Oct 26, 2026 | 368.00 | 375.00 | 362.55 | 367.60 | 367.60 | -0.01% | 24,201 |
| Oct 23, 2026 | 375.35 | 376.20 | 359.00 | 367.65 | 367.65 | -2.05% | 31,098 |
| Oct 22, 2026 | 381.00 | 381.05 | 370.60 | 375.35 | 375.35 | -1.39% | 32,823 |
| Oct 21, 2026 | 385.20 | 387.25 | 377.00 | 380.65 | 380.65 | -1.92% | 20,062 |
| Oct 19, 2026 | 391.10 | 393.45 | 380.00 | 388.10 | 388.10 | -1.36% | 42,476 |
| Oct 16, 2026 | 372.30 | 420.85 | 370.55 | 393.45 | 393.45 | 5.68% | 704,538 |
| Oct 15, 2026 | 378.35 | 382.15 | 371.25 | 372.30 | 372.30 | -1.60% | 24,082 |
| Oct 14, 2026 | 375.50 | 387.40 | 373.10 | 378.35 | 378.35 | 0.34% | 36,523 |
| Oct 13, 2026 | 383.00 | 384.95 | 367.55 | 377.05 | 377.05 | -1.55% | 39,651 |
| Oct 12, 2026 | 390.00 | 392.40 | 381.00 | 383.00 | 383.00 | -0.75% | 22,740 |
| Oct 9, 2026 | 386.70 | 389.95 | 377.10 | 385.90 | 385.90 | -0.21% | 33,672 |
| Oct 8, 2026 | 400.00 | 400.00 | 385.00 | 386.70 | 386.70 | -2.59% | 36,839 |
| Oct 7, 2026 | 404.05 | 404.05 | 395.00 | 397.00 | 397.00 | -1.78% | 27,384 |
| Oct 6, 2026 | 395.15 | 411.95 | 393.00 | 404.20 | 404.20 | 3.19% | 76,143 |
| Oct 5, 2026 | 397.15 | 401.75 | 387.20 | 391.70 | 391.70 | -1.43% | 41,961 |
| Oct 1, 2026 | 415.10 | 415.10 | 384.40 | 397.40 | 397.40 | -4.51% | 222,377 |
| Sep 30, 2026 | 372.05 | 440.55 | 371.15 | 416.15 | 416.15 | 11.18% | 2,795,681 |
| Sep 29, 2026 | 378.85 | 379.65 | 367.10 | 374.30 | 374.30 | -1.20% | 25,816 |
| Sep 28, 2026 | 389.70 | 390.00 | 377.00 | 378.85 | 378.85 | -1.16% | 20,459 |
| Sep 25, 2026 | 389.35 | 390.65 | 380.35 | 383.30 | 383.30 | 0.42% | 17,581 |
| Sep 24, 2026 | 394.70 | 394.70 | 380.30 | 381.70 | 381.70 | -2.58% | 34,653 |
| Sep 23, 2026 | 390.00 | 400.00 | 390.00 | 391.80 | 391.80 | 0.17% | 46,174 |
| Sep 22, 2026 | 401.20 | 401.20 | 388.00 | 391.15 | 391.15 | -1.22% | 26,743 |
| Sep 21, 2026 | 403.15 | 407.00 | 395.00 | 396.00 | 396.00 | -1.77% | 39,019 |
| Sep 18, 2026 | 403.75 | 408.90 | 398.50 | 403.15 | 403.15 | -0.15% | 26,441 |
| Sep 17, 2026 | 403.15 | 411.55 | 393.15 | 403.75 | 403.75 | 0.56% | 23,074 |
| Sep 16, 2026 | 400.60 | 407.85 | 387.60 | 401.50 | 401.50 | 0.53% | 23,955 |
| Sep 15, 2026 | 412.00 | 415.20 | 395.00 | 399.40 | 399.40 | -3.49% | 27,977 |
| Sep 11, 2026 | 410.50 | 418.00 | 402.05 | 413.85 | 413.85 | 0.83% | 26,088 |
| Sep 10, 2026 | 411.10 | 417.20 | 409.00 | 410.45 | 410.45 | -1.06% | 15,852 |
| Sep 9, 2026 | 410.00 | 427.00 | 410.00 | 414.85 | 414.85 | 0.75% | 30,987 |
| Sep 8, 2026 | 417.10 | 424.95 | 410.30 | 411.75 | 411.75 | -1.68% | 14,200 |
| Sep 7, 2026 | 422.50 | 423.35 | 417.00 | 418.80 | 418.80 | -0.49% | 15,849 |
| Sep 4, 2026 | 422.35 | 426.00 | 416.10 | 420.85 | 420.85 | -0.11% | 16,780 |
| Sep 3, 2026 | 418.00 | 431.40 | 415.35 | 421.30 | 421.30 | 0.13% | 34,274 |
| Sep 2, 2026 | 422.10 | 438.40 | 415.00 | 420.75 | 420.75 | -0.48% | 49,562 |
| Sep 1, 2026 | 427.65 | 435.00 | 420.25 | 422.80 | 422.80 | -1.30% | 23,430 |
| Aug 31, 2026 | 438.95 | 439.95 | 425.75 | 428.35 | 428.35 | -2.07% | 23,319 |