NSE:TVSSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	99.05	99.50	95.45	95.45	95.45	-5.00%	464,419
Mar 20, 2026	101.50	102.50	100.11	100.47	100.47	0.07%	298,782
Mar 19, 2026	103.00	103.89	100.00	100.40	100.40	-3.96%	506,843
Mar 18, 2026	101.19	105.80	101.01	104.54	104.54	3.31%	325,295
Mar 17, 2026	100.95	104.40	99.50	101.19	101.19	0.38%	398,315
Mar 16, 2026	103.00	105.00	98.88	100.81	100.81	-3.14%	1,210,625
Mar 13, 2026	105.00	106.89	102.55	104.08	104.08	-1.19%	473,589
Mar 12, 2026	106.50	109.80	103.00	105.33	105.33	-1.95%	514,871
Mar 11, 2026	107.49	111.37	106.91	107.43	107.43	1.27%	879,963
Mar 10, 2026	107.76	108.65	104.55	106.08	106.08	-0.57%	213,022
Mar 9, 2026	109.00	110.90	106.18	106.69	106.69	-4.54%	465,300
Mar 6, 2026	110.25	116.00	110.00	111.76	111.76	-0.16%	451,797
Mar 5, 2026	109.67	113.80	107.50	111.94	111.94	1.71%	418,020
Mar 4, 2026	110.00	111.96	108.03	110.06	110.06	-2.31%	489,708
Mar 2, 2026	110.50	114.00	110.50	112.66	112.66	-2.01%	354,681
Feb 27, 2026	114.00	118.00	112.50	114.97	114.97	0.61%	286,334
Feb 26, 2026	113.22	116.00	113.00	114.27	114.27	1.02%	260,182
Feb 25, 2026	115.50	116.50	112.00	113.12	113.12	-2.38%	578,531
Feb 24, 2026	115.05	118.00	113.50	115.88	115.88	-1.21%	500,917
Feb 23, 2026	123.00	123.03	116.72	117.30	117.30	-4.13%	1,557,531
Feb 20, 2026	122.60	124.77	120.10	122.35	122.35	-0.49%	1,173,111
Feb 19, 2026	123.50	128.80	120.31	122.95	122.95	-0.61%	2,224,897
Feb 18, 2026	125.75	126.62	122.52	123.71	123.71	-2.41%	1,972,190
Feb 17, 2026	131.99	133.90	125.44	126.77	126.77	1.09%	9,824,503
Feb 16, 2026	130.71	130.71	125.05	125.40	125.40	-4.37%	3,653,548
Feb 13, 2026	124.99	137.00	123.63	131.13	131.13	4.42%	20,820,780
Feb 12, 2026	120.75	126.99	115.05	125.58	125.58	2.37%	14,252,410
Feb 11, 2026	112.00	127.62	111.20	122.67	122.67	13.73%	48,022,490
Feb 10, 2026	105.82	108.49	105.56	107.86	107.86	2.22%	606,831
Feb 9, 2026	101.77	105.95	100.89	105.52	105.52	4.85%	543,060
Feb 6, 2026	101.23	101.73	100.19	100.64	100.64	-1.14%	296,859
Feb 5, 2026	102.10	104.04	100.99	101.80	101.80	-0.84%	284,168
Feb 4, 2026	100.10	103.18	99.51	102.66	102.66	2.50%	374,021
Feb 3, 2026	101.69	105.00	99.57	100.16	100.16	3.57%	502,712
Feb 2, 2026	96.05	97.10	93.21	96.71	96.71	0.49%	362,946
Feb 1, 2026	97.50	99.48	95.61	96.24	96.24	-0.28%	218,715
Jan 30, 2026	96.13	98.20	95.58	96.51	96.51	-0.12%	604,183
Jan 29, 2026	101.00	101.47	96.41	96.63	96.63	-4.03%	619,913
Jan 28, 2026	95.65	101.50	95.65	100.69	100.69	5.76%	641,873
Jan 27, 2026	94.20	96.50	92.16	95.21	95.21	1.33%	633,116
Jan 23, 2026	97.31	97.48	93.10	93.96	93.96	-3.45%	462,285
Jan 22, 2026	99.00	99.30	96.91	97.32	97.32	0.34%	374,102
Jan 21, 2026	97.81	99.50	95.16	96.99	96.99	-1.07%	543,389
Jan 20, 2026	100.24	100.50	97.12	98.04	98.04	-2.19%	529,635
Jan 19, 2026	103.00	103.00	100.05	100.24	100.24	-2.79%	581,204
Jan 16, 2026	105.47	105.89	102.50	103.12	103.12	-2.23%	508,163
Jan 14, 2026	108.00	108.01	105.25	105.47	105.47	-3.30%	687,120
Jan 13, 2026	109.00	114.03	105.56	109.07	109.07	2.68%	3,270,720
Jan 12, 2026	106.50	106.80	104.04	106.22	106.22	-0.87%	365,062
Jan 9, 2026	108.20	109.00	106.70	107.15	107.15	-1.99%	249,907