TVS Supply Chain Solutions Limited (NSE:TVSSCS)
India · Delayed Price · Currency is INR 132.91
-1.72 (-1.28%)
Sep 4, 2025, 3:30 PM IST
NSE:TVSSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 135.63 | 136.39 | 132.13 | 132.91 | 132.91 | -1.28% | 634,037 |
| Sep 3, 2025 | 128.80 | 135.27 | 128.61 | 134.63 | 134.63 | 4.74% | 1,624,716 |
| Sep 2, 2025 | 127.70 | 132.90 | 126.48 | 128.54 | 128.54 | 1.09% | 1,051,405 |
| Sep 1, 2025 | 122.57 | 128.02 | 122.57 | 127.16 | 127.16 | 3.74% | 1,110,724 |
| Aug 29, 2025 | 124.29 | 124.50 | 121.21 | 122.57 | 122.57 | -0.86% | 545,669 |
| Aug 28, 2025 | 124.30 | 126.49 | 123.25 | 123.63 | 123.63 | -1.40% | 538,945 |
| Aug 26, 2025 | 128.50 | 128.50 | 124.74 | 125.39 | 125.39 | -2.79% | 656,943 |
| Aug 25, 2025 | 132.20 | 133.19 | 128.51 | 128.99 | 128.99 | -2.19% | 372,746 |
| Aug 22, 2025 | 132.20 | 132.96 | 131.10 | 131.88 | 131.88 | -0.48% | 228,812 |
| Aug 21, 2025 | 133.90 | 135.10 | 132.27 | 132.52 | 132.52 | -0.99% | 422,102 |
| Aug 20, 2025 | 133.64 | 135.45 | 132.90 | 133.85 | 133.85 | 0.16% | 619,603 |
| Aug 19, 2025 | 133.35 | 134.32 | 132.20 | 133.64 | 133.64 | 0.49% | 382,750 |
| Aug 18, 2025 | 134.00 | 134.90 | 132.51 | 132.99 | 132.99 | 0.41% | 442,188 |
| Aug 14, 2025 | 134.25 | 135.00 | 130.31 | 132.45 | 132.45 | -1.22% | 405,588 |
| Aug 13, 2025 | 132.30 | 135.00 | 131.46 | 134.09 | 134.09 | 1.48% | 635,544 |
| Aug 12, 2025 | 134.00 | 135.60 | 131.05 | 132.14 | 132.14 | -0.39% | 950,017 |
| Aug 11, 2025 | 128.00 | 138.15 | 125.31 | 132.66 | 132.66 | 6.79% | 11,531,536 |
| Aug 8, 2025 | 124.77 | 125.68 | 122.50 | 124.22 | 124.22 | -0.44% | 267,219 |
| Aug 7, 2025 | 121.98 | 125.12 | 121.48 | 124.77 | 124.77 | 1.64% | 404,240 |
| Aug 6, 2025 | 126.06 | 126.61 | 122.17 | 122.76 | 122.76 | -3.13% | 332,224 |
| Aug 5, 2025 | 125.55 | 127.63 | 123.90 | 126.73 | 126.73 | 1.20% | 359,509 |
| Aug 4, 2025 | 124.36 | 126.00 | 123.60 | 125.23 | 125.23 | 0.91% | 290,075 |
| Aug 1, 2025 | 127.40 | 129.04 | 123.20 | 124.10 | 124.10 | -3.50% | 308,461 |
| Jul 31, 2025 | 127.49 | 130.75 | 126.15 | 128.60 | 128.60 | -0.92% | 439,399 |
| Jul 30, 2025 | 128.05 | 132.00 | 126.70 | 129.79 | 129.79 | 1.22% | 386,710 |
| Jul 29, 2025 | 126.55 | 128.90 | 125.20 | 128.22 | 128.22 | 1.22% | 389,019 |
| Jul 28, 2025 | 128.01 | 131.49 | 126.14 | 126.68 | 126.68 | -0.71% | 487,404 |
| Jul 25, 2025 | 129.15 | 131.81 | 127.01 | 127.59 | 127.59 | -1.86% | 629,424 |
| Jul 24, 2025 | 132.48 | 133.00 | 129.22 | 130.01 | 130.01 | -1.77% | 432,613 |
| Jul 23, 2025 | 133.37 | 133.74 | 131.60 | 132.35 | 132.35 | -0.32% | 277,068 |
| Jul 22, 2025 | 134.50 | 134.50 | 132.17 | 132.78 | 132.78 | -0.22% | 497,240 |
| Jul 21, 2025 | 135.10 | 135.10 | 132.29 | 133.07 | 133.07 | -0.95% | 409,737 |
| Jul 18, 2025 | 134.65 | 135.69 | 132.81 | 134.35 | 134.35 | 0.25% | 397,209 |
| Jul 17, 2025 | 135.50 | 137.30 | 133.65 | 134.02 | 134.02 | -0.60% | 740,527 |
| Jul 16, 2025 | 136.00 | 137.90 | 134.49 | 134.83 | 134.83 | -0.29% | 744,563 |
| Jul 15, 2025 | 131.38 | 136.00 | 131.21 | 135.22 | 135.22 | 2.77% | 621,311 |
| Jul 14, 2025 | 132.90 | 133.14 | 131.05 | 131.58 | 131.58 | -1.66% | 373,886 |
| Jul 11, 2025 | 134.19 | 135.00 | 132.80 | 133.80 | 133.80 | -0.81% | 340,904 |
| Jul 10, 2025 | 134.27 | 135.39 | 132.80 | 134.89 | 134.89 | 0.67% | 389,546 |
| Jul 9, 2025 | 130.79 | 135.24 | 130.78 | 133.99 | 133.99 | 2.31% | 751,152 |
| Jul 8, 2025 | 131.20 | 132.72 | 129.22 | 130.97 | 130.97 | -0.20% | 449,683 |
| Jul 7, 2025 | 132.09 | 132.63 | 130.35 | 131.23 | 131.23 | -0.54% | 355,022 |
| Jul 4, 2025 | 133.26 | 134.20 | 131.16 | 131.94 | 131.94 | -1.09% | 732,044 |
| Jul 3, 2025 | 134.38 | 136.40 | 133.00 | 133.40 | 133.40 | -0.60% | 483,492 |
| Jul 2, 2025 | 135.96 | 136.78 | 132.60 | 134.20 | 134.20 | -1.32% | 610,723 |
| Jul 1, 2025 | 136.99 | 137.60 | 134.50 | 135.99 | 135.99 | -0.34% | 458,648 |
| Jun 30, 2025 | 135.60 | 138.64 | 135.60 | 136.46 | 136.46 | 0.64% | 534,700 |
| Jun 27, 2025 | 137.04 | 138.18 | 135.11 | 135.59 | 135.59 | -0.14% | 466,251 |
| Jun 26, 2025 | 137.25 | 139.39 | 135.37 | 135.78 | 135.78 | -0.72% | 622,382 |
| Jun 25, 2025 | 131.90 | 137.80 | 130.99 | 136.77 | 136.77 | 4.54% | 1,608,880 |