NSE:TVSMNCRPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.30	10.35	10.25	10.30	10.30	0.49%	1,699,341
Jun 2, 2026	10.30	10.40	10.25	10.25	10.25	-0.49%	1,467,766
Jun 1, 2026	10.35	10.40	10.25	10.30	10.30	-0.48%	977,927
May 29, 2026	10.35	10.40	10.25	10.35	10.35	-	2,812,883
May 27, 2026	10.25	10.35	10.25	10.35	10.35	0.49%	7,643,666
May 26, 2026	10.30	10.30	10.25	10.30	10.30	-	1,302,645
May 25, 2026	10.25	10.30	10.25	10.30	10.30	0.49%	2,587,531
May 22, 2026	10.25	10.30	10.15	10.25	10.25	-	25,205,070
May 21, 2026	10.25	10.30	10.25	10.25	10.25	-	228,167
May 20, 2026	10.25	10.30	10.25	10.25	10.25	-	13,793
May 19, 2026	10.25	10.30	10.25	10.25	10.25	-	8,162,973
May 18, 2026	10.25	10.30	10.25	10.25	10.25	-	153,761
May 15, 2026	10.25	10.30	10.25	10.25	10.25	-	291,568
May 14, 2026	10.30	10.30	10.25	10.25	10.25	-	166,472
May 13, 2026	10.30	10.30	10.20	10.25	10.25	-	1,155,063
May 12, 2026	10.25	10.30	10.20	10.25	10.25	-	1,163,011
May 11, 2026	10.25	10.25	10.20	10.25	10.25	0.49%	10,703,890
May 8, 2026	10.20	10.25	10.20	10.20	10.20	-0.49%	333,769
May 7, 2026	10.25	10.25	10.20	10.25	10.25	-	2,340,420
May 6, 2026	10.15	10.25	10.15	10.25	10.25	0.49%	2,950,459
May 5, 2026	10.20	10.25	10.20	10.20	10.20	-0.49%	4,951,485
May 4, 2026	10.15	10.25	10.15	10.25	10.25	0.49%	2,673,419
Apr 30, 2026	10.25	10.25	10.20	10.20	10.20	-	1,215,409
Apr 29, 2026	10.20	10.25	10.15	10.20	10.20	-0.49%	4,148,523
Apr 28, 2026	10.15	10.25	10.15	10.25	10.25	0.99%	1,876,490
Apr 27, 2026	10.10	10.20	10.10	10.15	10.15	-	198,392
Apr 24, 2026	10.15	10.20	10.15	10.15	10.15	-	623,398
Apr 23, 2026	10.15	10.20	10.15	10.15	10.15	-	106,586
Apr 22, 2026	10.15	10.20	10.10	10.15	10.15	-	7,744,411
Apr 21, 2026	10.15	10.20	10.15	10.15	10.15	-	7,574,928
Apr 20, 2026	10.10	10.20	10.10	10.15	10.15	0.50%	4,556,973
Apr 17, 2026	10.10	10.15	10.10	10.10	10.10	-0.49%	8,255,300
Apr 16, 2026	10.15	10.20	10.10	10.15	10.15	0.50%	9,274,054
Apr 15, 2026	10.20	10.20	10.10	10.10	10.10	-0.98%	8,361,823
Apr 13, 2026	10.15	10.20	10.10	10.20	10.20	0.49%	3,761,330
Apr 10, 2026	10.10	10.20	10.10	10.15	10.15	0.50%	1,680,260
Apr 9, 2026	10.10	10.15	10.10	10.10	10.10	-	1,276,822
Apr 8, 2026	10.15	10.15	10.10	10.10	10.10	-	11,167,290
Apr 7, 2026	10.15	10.15	10.10	10.10	10.10	-	12,438,000
Apr 6, 2026	10.15	10.15	10.10	10.10	10.10	-0.49%	4,508,046
Apr 2, 2026	10.20	10.20	10.10	10.15	10.15	-	6,354,559
Apr 1, 2026	10.15	10.25	10.15	10.15	10.15	-0.98%	2,465,330
Mar 30, 2026	10.10	10.25	10.10	10.25	10.25	1.49%	3,427,901
Mar 27, 2026	10.15	10.20	10.05	10.10	10.10	-0.49%	9,009,577
Mar 25, 2026	10.15	10.20	10.15	10.15	10.15	-	12,106,820
Mar 24, 2026	10.15	10.20	10.15	10.15	10.15	-	3,051,879
Mar 23, 2026	10.15	10.20	10.15	10.15	10.15	-	18,364,950
Mar 20, 2026	10.10	10.20	10.10	10.15	10.15	-	11,057,390
Mar 19, 2026	10.15	10.20	10.10	10.15	10.15	-	10,167,920
Mar 18, 2026	10.10	10.20	10.10	10.15	10.15	0.50%	12,191,320