NSE:TVSSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	125.00	125.00	119.49	120.90	-	-0.55%	443,710
May 22, 2026	116.00	121.57	115.33	121.57	121.57	4.99%	521,966
May 21, 2026	114.00	117.69	114.00	115.79	115.79	2.42%	277,849
May 20, 2026	111.20	114.00	110.40	113.05	113.05	0.95%	131,445
May 19, 2026	109.57	113.00	109.57	111.99	111.99	1.50%	114,394
May 18, 2026	112.00	112.00	109.00	110.33	110.33	-2.64%	146,086
May 15, 2026	114.52	118.00	112.90	113.32	113.32	-1.45%	239,390
May 14, 2026	116.00	118.00	114.50	114.99	114.99	-0.11%	157,834
May 13, 2026	113.13	117.65	110.25	115.12	115.12	1.76%	255,327
May 12, 2026	117.00	118.99	113.13	113.13	113.13	-5.00%	297,664
May 11, 2026	122.00	124.99	119.03	119.08	119.08	-4.96%	293,822
May 8, 2026	121.50	127.50	120.97	125.29	125.29	2.65%	475,433
May 7, 2026	116.70	122.16	116.70	122.06	122.06	4.91%	630,345
May 6, 2026	114.41	117.00	113.61	116.35	116.35	2.04%	135,309
May 5, 2026	116.80	117.88	113.75	114.02	114.02	-2.53%	213,514
May 4, 2026	115.10	119.00	113.52	116.98	116.98	2.16%	370,826
Apr 30, 2026	114.05	116.00	112.40	114.51	114.51	-0.48%	82,459
Apr 29, 2026	117.75	119.50	114.70	115.06	115.06	-1.88%	200,754
Apr 28, 2026	115.00	119.00	115.00	117.27	117.27	2.10%	200,364
Apr 27, 2026	115.30	116.00	114.00	114.86	114.86	0.45%	179,902
Apr 24, 2026	116.26	118.00	113.62	114.35	114.35	-2.71%	196,763
Apr 23, 2026	114.99	120.00	114.00	117.53	117.53	1.61%	379,010
Apr 22, 2026	113.36	117.00	113.00	115.67	115.67	2.04%	231,383
Apr 21, 2026	114.00	115.60	113.00	113.36	113.36	-0.81%	176,257
Apr 20, 2026	115.69	117.00	112.25	114.29	114.29	-1.21%	196,914
Apr 17, 2026	112.50	117.60	110.15	115.69	115.69	2.90%	323,517
Apr 16, 2026	114.00	115.00	110.21	112.43	112.43	-1.14%	304,040
Apr 15, 2026	112.00	114.75	111.00	113.73	113.73	3.99%	323,685
Apr 13, 2026	109.00	111.06	106.97	109.37	109.37	-1.52%	237,722
Apr 10, 2026	108.01	111.99	107.00	111.06	111.06	3.73%	343,054
Apr 9, 2026	105.00	110.00	103.48	107.07	107.07	1.82%	312,766
Apr 8, 2026	103.10	105.16	103.00	105.16	105.16	4.99%	300,146
Apr 7, 2026	101.87	102.00	98.50	100.16	100.16	-1.93%	236,574
Apr 6, 2026	100.98	103.00	98.26	102.13	102.13	2.50%	160,133
Apr 2, 2026	93.90	100.20	92.80	99.64	99.64	4.32%	258,402
Apr 1, 2026	92.26	95.51	92.26	95.51	95.51	4.99%	75,886
Mar 30, 2026	95.00	95.79	90.32	90.97	90.97	-4.28%	544,537
Mar 27, 2026	98.00	98.90	94.51	95.04	95.04	-3.50%	758,204
Mar 25, 2026	97.99	100.79	97.99	98.49	98.49	1.03%	931,004
Mar 24, 2026	97.10	100.22	95.00	97.49	97.49	2.14%	1,219,072
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