TVS Electronics Limited (NSE:TVSELECT)
India · Delayed Price · Currency is INR 397.00
-7.20 (-1.78%)
Oct 7, 2026, 3:29 PM IST
TVS Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 444.00 | 444.00 | 435.25 | 437.40 | 437.40 | -1.28% | 27,147 |
| Aug 27, 2026 | 444.00 | 448.00 | 438.20 | 443.05 | 443.05 | -0.02% | 18,350 |
| Aug 26, 2026 | 442.25 | 445.00 | 440.10 | 443.15 | 443.15 | 0.72% | 14,041 |
| Aug 25, 2026 | 441.90 | 442.25 | 434.90 | 440.00 | 440.00 | 0.20% | 18,661 |
| Aug 24, 2026 | 440.00 | 448.00 | 431.70 | 439.10 | 439.10 | -0.57% | 26,614 |
| 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 |