TVS Supply Chain Solutions Limited (NSE:TVSSCS)
India · Delayed Price · Currency is INR 130.40
-0.27 (-0.21%)
Oct 7, 2026, 3:29 PM IST
NSE:TVSSCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 131.00 | 132.60 | 128.13 | 130.40 | 130.40 | -0.21% | 475,180 |
| Oct 6, 2026 | 127.16 | 132.40 | 127.11 | 130.67 | 130.67 | 2.67% | 519,940 |
| Oct 5, 2026 | 128.32 | 130.99 | 126.95 | 127.27 | 127.27 | -0.90% | 402,736 |
| Oct 1, 2026 | 130.00 | 130.86 | 126.00 | 128.42 | 128.42 | -1.65% | 767,101 |
| Sep 30, 2026 | 131.00 | 134.40 | 130.05 | 130.57 | 130.57 | -0.56% | 488,937 |
| Sep 29, 2026 | 128.30 | 132.62 | 125.74 | 131.30 | 131.30 | 2.18% | 838,113 |
| Sep 28, 2026 | 129.50 | 129.80 | 127.18 | 128.50 | 128.50 | -1.35% | 501,981 |
| Sep 25, 2026 | 130.00 | 131.69 | 128.61 | 130.26 | 130.26 | -0.16% | 420,956 |
| Sep 24, 2026 | 131.00 | 133.46 | 130.00 | 130.47 | 130.47 | -1.52% | 524,473 |
| Sep 23, 2026 | 132.02 | 134.45 | 131.72 | 132.48 | 132.48 | 0.13% | 614,308 |
| Sep 22, 2026 | 133.10 | 135.63 | 131.58 | 132.31 | 132.31 | -0.41% | 510,639 |
| Sep 21, 2026 | 133.81 | 133.85 | 131.51 | 132.85 | 132.85 | -0.75% | 415,337 |
| Sep 18, 2026 | 130.10 | 138.15 | 130.10 | 133.85 | 133.85 | 2.89% | 2,452,803 |
| Sep 17, 2026 | 126.00 | 130.50 | 125.79 | 130.09 | 130.09 | 3.02% | 376,059 |
| Sep 16, 2026 | 127.16 | 127.66 | 124.11 | 126.28 | 126.28 | -0.69% | 545,154 |
| Sep 15, 2026 | 130.80 | 131.38 | 126.00 | 127.16 | 127.16 | -2.55% | 528,148 |
| Sep 11, 2026 | 130.01 | 135.25 | 127.00 | 130.49 | 130.49 | 1.37% | 2,918,654 |
| Sep 10, 2026 | 124.60 | 130.39 | 123.00 | 128.73 | 128.73 | 3.27% | 952,295 |
| Sep 9, 2026 | 127.00 | 127.38 | 124.26 | 124.65 | 124.65 | -2.03% | 635,388 |
| Sep 8, 2026 | 128.10 | 128.68 | 126.75 | 127.23 | 127.23 | -1.41% | 365,615 |
| Sep 7, 2026 | 130.95 | 132.99 | 127.84 | 129.05 | 129.05 | -1.04% | 429,219 |
| Sep 4, 2026 | 129.60 | 132.53 | 126.96 | 130.41 | 130.41 | 0.68% | 926,210 |
| Sep 3, 2026 | 124.99 | 130.70 | 124.99 | 129.53 | 129.53 | 4.13% | 1,073,908 |
| Sep 2, 2026 | 125.00 | 125.45 | 122.51 | 124.39 | 124.39 | -0.48% | 466,646 |
| Sep 1, 2026 | 127.63 | 128.45 | 124.30 | 124.99 | 124.99 | -1.65% | 722,014 |
| Aug 31, 2026 | 130.75 | 131.10 | 126.67 | 127.09 | 127.09 | -3.40% | 493,756 |
| Aug 28, 2026 | 131.09 | 133.66 | 130.30 | 131.56 | 131.56 | 0.59% | 884,652 |
| Aug 27, 2026 | 132.78 | 132.82 | 129.50 | 130.79 | 130.79 | -1.04% | 721,741 |
| Aug 26, 2026 | 136.50 | 137.39 | 130.90 | 132.16 | 132.16 | -2.21% | 1,858,038 |
| Aug 25, 2026 | 133.44 | 138.99 | 131.53 | 135.14 | 135.14 | 1.62% | 10,446,289 |
| Aug 24, 2026 | 121.85 | 141.00 | 120.90 | 132.99 | 132.99 | 9.51% | 40,350,034 |
| Aug 21, 2026 | 123.10 | 124.20 | 121.20 | 121.44 | 121.44 | -1.53% | 210,508 |
| Aug 20, 2026 | 121.14 | 124.52 | 121.00 | 123.33 | 123.33 | 2.06% | 382,985 |
| Aug 19, 2026 | 122.77 | 122.84 | 120.40 | 120.84 | 120.84 | -1.09% | 352,752 |
| Aug 18, 2026 | 122.40 | 123.48 | 121.25 | 122.17 | 122.17 | 0.57% | 278,268 |
| Aug 17, 2026 | 123.50 | 124.24 | 120.40 | 121.48 | 121.48 | -1.55% | 575,748 |
| Aug 14, 2026 | 127.11 | 128.15 | 122.91 | 123.39 | 123.39 | -3.25% | 704,554 |
| Aug 13, 2026 | 129.15 | 130.31 | 127.00 | 127.54 | 127.54 | -1.15% | 486,632 |
| Aug 12, 2026 | 126.95 | 137.00 | 126.74 | 129.03 | 129.03 | 2.32% | 3,139,526 |
| Aug 11, 2026 | 132.50 | 132.50 | 123.45 | 126.11 | 126.11 | -1.80% | 1,312,533 |
| Aug 10, 2026 | 135.50 | 135.50 | 128.00 | 128.42 | 128.42 | -4.01% | 664,256 |
| Aug 7, 2026 | 134.00 | 134.96 | 132.65 | 133.79 | 133.79 | 1.07% | 214,689 |
| Aug 6, 2026 | 135.52 | 136.80 | 132.00 | 132.38 | 132.38 | -2.32% | 417,724 |
| Aug 5, 2026 | 137.00 | 137.00 | 135.00 | 135.52 | 135.52 | -0.01% | 224,593 |
| Aug 4, 2026 | 135.90 | 139.60 | 135.00 | 135.54 | 135.54 | -0.99% | 473,681 |
| Aug 3, 2026 | 136.50 | 139.18 | 136.11 | 136.90 | 136.90 | 1.32% | 296,279 |
| Jul 31, 2026 | 135.21 | 137.28 | 134.82 | 135.11 | 135.11 | -0.40% | 172,326 |
| Jul 30, 2026 | 137.85 | 137.85 | 135.20 | 135.65 | 135.65 | -1.09% | 179,716 |
| Jul 29, 2026 | 135.00 | 137.40 | 135.00 | 137.15 | 137.15 | 1.14% | 160,174 |
| Jul 28, 2026 | 137.24 | 137.68 | 135.30 | 135.60 | 135.60 | -0.75% | 171,624 |