NSE:TVSSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	112.99	113.02	108.50	109.33	109.33	-3.29%	329,658
Jan 7, 2026	111.05	113.51	110.50	113.05	113.05	1.31%	334,567
Jan 6, 2026	112.50	112.58	111.10	111.59	111.59	-0.81%	241,522
Jan 5, 2026	115.75	115.76	112.12	112.50	112.50	-1.55%	349,755
Jan 2, 2026	115.00	115.05	112.70	114.27	114.27	0.04%	389,857
Jan 1, 2026	111.10	115.85	111.10	114.22	114.22	2.24%	965,070
Dec 31, 2025	111.07	113.49	110.55	111.72	111.72	0.70%	532,947
Dec 30, 2025	106.98	111.86	106.98	110.94	110.94	3.30%	859,357
Dec 29, 2025	107.70	108.29	107.01	107.40	107.40	-0.28%	179,854
Dec 26, 2025	108.01	108.68	107.11	107.70	107.70	-0.76%	238,625
Dec 24, 2025	108.10	110.10	107.52	108.53	108.53	0.40%	362,338
Dec 23, 2025	107.35	108.95	106.80	108.10	108.10	0.77%	286,175
Dec 22, 2025	107.00	108.60	106.58	107.27	107.27	0.77%	243,680
Dec 19, 2025	104.51	107.00	104.51	106.45	106.45	2.25%	219,773
Dec 18, 2025	106.00	106.19	103.00	104.11	104.11	-1.83%	374,055
Dec 17, 2025	105.90	106.42	105.46	106.05	106.05	0.16%	254,362
Dec 16, 2025	107.50	109.45	105.25	105.88	105.88	-1.94%	345,058
Dec 15, 2025	108.10	109.50	107.39	107.97	107.97	-1.35%	284,241
Dec 12, 2025	105.47	110.70	104.70	109.45	109.45	4.09%	1,098,201
Dec 11, 2025	104.21	105.80	103.55	105.15	105.15	0.82%	348,036
Dec 10, 2025	103.71	107.50	103.71	104.29	104.29	0.97%	743,045
Dec 9, 2025	101.80	104.95	100.01	103.29	103.29	1.37%	668,810
Dec 8, 2025	104.62	105.17	101.31	101.89	101.89	-2.84%	592,393
Dec 5, 2025	105.98	106.32	104.27	104.87	104.87	-1.09%	440,602
Dec 4, 2025	107.01	107.33	105.00	106.03	106.03	-0.84%	426,952
Dec 3, 2025	108.30	109.00	106.55	106.93	106.93	-1.27%	354,795
Dec 2, 2025	109.18	110.29	108.10	108.30	108.30	-1.20%	423,465
Dec 1, 2025	109.89	112.99	108.75	109.61	109.61	0.56%	946,292
Nov 28, 2025	106.96	111.30	106.11	109.00	109.00	1.84%	924,578
Nov 27, 2025	108.70	109.49	106.75	107.03	107.03	-1.24%	491,561
Nov 26, 2025	106.99	109.40	105.29	108.37	108.37	2.08%	1,169,038
Nov 25, 2025	106.01	109.47	106.00	106.16	106.16	-1.07%	980,695
Nov 24, 2025	113.84	113.84	104.80	107.31	107.31	-5.79%	3,170,795
Nov 21, 2025	113.00	114.67	111.69	113.90	113.90	0.48%	534,238