TVS Srichakra Limited (NSE:TVSSRICHAK)
India · Delayed Price · Currency is INR 2,949.80
-73.40 (-2.43%)
Aug 1, 2025, 3:28 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,038.40 | 3,041.30 | 2,923.20 | 2,943.20 | 2,943.20 | -2.65% | 3,001 |
| Jul 31, 2025 | 3,000.00 | 3,055.20 | 3,000.00 | 3,023.20 | 3,023.20 | -0.72% | 1,800 |
| Jul 30, 2025 | 3,080.00 | 3,178.00 | 3,027.10 | 3,045.20 | 3,045.20 | -1.42% | 4,507 |
| Jul 29, 2025 | 3,051.00 | 3,154.40 | 3,020.00 | 3,089.10 | 3,089.10 | 0.77% | 5,439 |
| Jul 28, 2025 | 3,000.00 | 3,330.00 | 2,961.00 | 3,065.50 | 3,065.50 | 2.29% | 26,387 |
| Jul 25, 2025 | 3,085.10 | 3,094.40 | 2,990.00 | 2,997.00 | 2,997.00 | -2.46% | 7,119 |
| Jul 24, 2025 | 3,060.20 | 3,110.00 | 3,060.20 | 3,072.60 | 3,072.60 | 0.42% | 4,158 |
| Jul 23, 2025 | 3,089.70 | 3,129.00 | 3,051.60 | 3,059.70 | 3,059.70 | -0.97% | 2,687 |
| Jul 22, 2025 | 3,161.00 | 3,205.40 | 3,080.00 | 3,089.70 | 3,089.70 | -2.68% | 5,376 |
| Jul 21, 2025 | 3,206.00 | 3,237.40 | 3,159.00 | 3,174.80 | 3,174.80 | -0.39% | 1,378 |
| Jul 18, 2025 | 3,222.20 | 3,243.50 | 3,172.10 | 3,187.10 | 3,187.10 | -1.54% | 3,286 |
| Jul 17, 2025 | 3,271.10 | 3,330.00 | 3,206.00 | 3,236.80 | 3,236.80 | -0.96% | 5,478 |
| Jul 16, 2025 | 3,200.00 | 3,280.00 | 3,162.70 | 3,268.30 | 3,268.30 | 2.16% | 5,986 |
| Jul 15, 2025 | 3,198.00 | 3,219.50 | 3,175.00 | 3,199.20 | 3,199.20 | 0.14% | 2,994 |
| Jul 14, 2025 | 3,141.60 | 3,220.00 | 3,118.30 | 3,194.80 | 3,194.80 | 1.69% | 4,277 |
| Jul 11, 2025 | 3,151.20 | 3,187.80 | 3,130.00 | 3,141.60 | 3,141.60 | -0.71% | 1,989 |
| Jul 10, 2025 | 3,195.90 | 3,210.00 | 3,155.00 | 3,164.00 | 3,164.00 | -0.67% | 2,124 |
| Jul 9, 2025 | 3,219.70 | 3,241.00 | 3,162.30 | 3,185.30 | 3,185.30 | 0.18% | 7,616 |
| Jul 8, 2025 | 3,204.00 | 3,232.50 | 3,157.20 | 3,179.50 | 3,179.50 | 0.04% | 6,775 |
| Jul 7, 2025 | 3,233.30 | 3,249.90 | 3,162.80 | 3,178.30 | 3,178.30 | -1.70% | 3,718 |
| Jul 4, 2025 | 3,250.80 | 3,359.00 | 3,182.60 | 3,233.30 | 3,233.30 | -0.92% | 14,413 |
| Jul 3, 2025 | 3,315.00 | 3,388.00 | 3,233.10 | 3,263.40 | 3,263.40 | -1.61% | 26,283 |
| Jul 2, 2025 | 3,084.00 | 3,426.20 | 3,042.60 | 3,316.80 | 3,316.80 | 8.41% | 189,994 |
| Jul 1, 2025 | 3,043.50 | 3,095.70 | 3,006.60 | 3,059.40 | 3,059.40 | 1.33% | 2,816 |
| Jun 30, 2025 | 3,020.00 | 3,069.60 | 3,001.00 | 3,019.10 | 3,019.10 | -0.44% | 2,067 |
| Jun 27, 2025 | 3,052.90 | 3,052.90 | 3,018.10 | 3,032.30 | 3,032.30 | 0.12% | 2,402 |
| Jun 26, 2025 | 3,001.10 | 3,038.90 | 3,001.10 | 3,028.60 | 3,028.60 | 0.92% | 2,602 |
| Jun 25, 2025 | 2,979.50 | 3,019.00 | 2,959.40 | 3,001.10 | 3,001.10 | 1.87% | 2,681 |
| Jun 24, 2025 | 2,973.70 | 3,046.40 | 2,920.00 | 2,946.00 | 2,946.00 | 0.55% | 6,705 |
| Jun 23, 2025 | 2,957.00 | 2,989.50 | 2,920.00 | 2,929.80 | 2,929.80 | -1.47% | 4,154 |
| Jun 20, 2025 | 2,977.50 | 3,040.00 | 2,956.00 | 2,973.40 | 2,973.40 | -0.97% | 4,603 |
| Jun 19, 2025 | 3,077.00 | 3,117.40 | 2,980.90 | 3,002.40 | 3,002.40 | -3.18% | 3,627 |
| Jun 18, 2025 | 3,107.00 | 3,159.10 | 3,075.00 | 3,101.10 | 3,101.10 | -0.55% | 3,067 |
| Jun 17, 2025 | 3,145.00 | 3,178.10 | 3,098.00 | 3,118.40 | 3,118.40 | -1.80% | 4,974 |
| Jun 16, 2025 | 3,139.90 | 3,265.90 | 3,124.90 | 3,175.70 | 3,175.70 | 1.17% | 24,280 |
| Jun 13, 2025 | 2,898.40 | 3,279.90 | 2,883.10 | 3,138.90 | 3,138.90 | 8.30% | 102,609 |
| Jun 12, 2025 | 2,985.60 | 3,003.80 | 2,885.00 | 2,898.30 | 2,898.30 | -2.22% | 4,257 |
| Jun 11, 2025 | 2,973.50 | 3,043.10 | 2,955.00 | 2,964.20 | 2,964.20 | -0.31% | 4,102 |
| Jun 10, 2025 | 2,996.00 | 3,002.00 | 2,955.00 | 2,973.50 | 2,973.50 | 0.05% | 2,075 |
| Jun 9, 2025 | 2,970.00 | 3,020.00 | 2,941.70 | 2,971.90 | 2,971.90 | 0.51% | 4,942 |
| Jun 6, 2025 | 2,964.00 | 2,990.00 | 2,940.00 | 2,956.80 | 2,956.80 | 0.08% | 2,279 |
| Jun 5, 2025 | 2,965.10 | 2,994.60 | 2,952.00 | 2,954.40 | 2,954.40 | -0.20% | 1,681 |
| Jun 4, 2025 | 2,969.50 | 2,995.00 | 2,949.80 | 2,960.30 | 2,960.30 | -0.10% | 2,513 |
| Jun 3, 2025 | 2,947.50 | 3,015.00 | 2,913.90 | 2,963.40 | 2,963.40 | 1.36% | 4,601 |
| Jun 2, 2025 | 2,930.30 | 2,949.00 | 2,895.10 | 2,923.60 | 2,923.60 | -0.09% | 3,273 |
| May 30, 2025 | 2,925.00 | 2,963.80 | 2,913.70 | 2,926.20 | 2,926.20 | -0.35% | 4,009 |
| May 29, 2025 | 2,940.00 | 2,978.00 | 2,878.00 | 2,936.50 | 2,936.50 | 0.60% | 4,720 |
| May 28, 2025 | 2,999.00 | 3,003.90 | 2,900.00 | 2,919.10 | 2,919.10 | -0.76% | 9,929 |
| May 27, 2025 | 3,095.30 | 3,189.00 | 2,910.00 | 2,941.50 | 2,941.50 | -5.91% | 25,716 |
| May 26, 2025 | 3,059.10 | 3,182.80 | 3,000.00 | 3,126.20 | 3,126.20 | 3.22% | 5,987 |