TVS Srichakra Limited (NSE:TVSSRICHAK)
India · Delayed Price · Currency is INR 5,263.50
-162.50 (-2.99%)
Sep 3, 2026, 12:19 PM IST
NSE:TVSSRICHAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5,448.00 | 5,529.50 | 5,351.00 | 5,426.00 | 5,426.00 | -1.80% | 15,811 |
| Sep 1, 2026 | 5,486.00 | 5,760.00 | 5,436.50 | 5,525.50 | 5,525.50 | 0.11% | 56,740 |
| Aug 31, 2026 | 5,292.30 | 5,585.00 | 5,240.10 | 5,519.60 | 5,519.60 | 4.29% | 81,248 |
| Aug 28, 2026 | 5,251.40 | 5,314.80 | 5,155.30 | 5,292.30 | 5,292.30 | 0.91% | 20,685 |
| Aug 27, 2026 | 5,310.90 | 5,310.90 | 5,155.00 | 5,244.50 | 5,244.50 | -1.27% | 27,296 |
| Aug 26, 2026 | 4,792.90 | 5,359.30 | 4,792.90 | 5,311.80 | 5,311.80 | 10.39% | 263,395 |
| Aug 25, 2026 | 4,907.90 | 4,907.90 | 4,668.10 | 4,812.00 | 4,812.00 | -1.95% | 19,124 |
| Aug 24, 2026 | 4,920.10 | 5,010.00 | 4,883.00 | 4,907.90 | 4,907.90 | 0.59% | 20,489 |
| Aug 21, 2026 | 4,925.00 | 5,011.00 | 4,839.10 | 4,879.10 | 4,879.10 | -0.89% | 30,052 |
| Aug 20, 2026 | 4,817.10 | 5,050.00 | 4,817.10 | 4,922.70 | 4,922.70 | 2.09% | 59,206 |
| Aug 19, 2026 | 4,735.90 | 4,924.90 | 4,625.10 | 4,821.80 | 4,821.80 | 1.58% | 58,859 |
| Aug 18, 2026 | 4,839.80 | 4,930.00 | 4,681.00 | 4,746.80 | 4,746.80 | -2.51% | 65,248 |
| Aug 17, 2026 | 4,479.00 | 4,925.00 | 4,425.10 | 4,868.90 | 4,868.90 | 8.73% | 298,746 |
| Aug 14, 2026 | 4,028.90 | 4,628.00 | 3,960.00 | 4,478.10 | 4,478.10 | 12.10% | 711,409 |
| Aug 13, 2026 | 3,891.80 | 4,275.00 | 3,850.00 | 3,994.90 | 3,994.90 | 3.28% | 137,970 |
| Aug 12, 2026 | 3,951.10 | 3,951.10 | 3,853.00 | 3,868.20 | 3,868.20 | -1.94% | 3,070 |
| Aug 11, 2026 | 3,954.50 | 3,983.90 | 3,915.10 | 3,944.70 | 3,944.70 | -0.25% | 1,030 |
| Aug 10, 2026 | 3,956.70 | 3,987.70 | 3,926.00 | 3,954.50 | 3,954.50 | -0.26% | 1,358 |
| Aug 7, 2026 | 3,980.10 | 3,999.80 | 3,951.50 | 3,964.90 | 3,964.90 | -0.16% | 1,405 |
| Aug 6, 2026 | 3,996.30 | 4,012.60 | 3,952.00 | 3,971.20 | 3,971.20 | -0.29% | 1,295 |
| Aug 5, 2026 | 4,000.00 | 4,088.00 | 3,947.00 | 3,982.90 | 3,982.90 | 0.02% | 4,731 |
| Aug 4, 2026 | 3,997.60 | 4,022.90 | 3,872.00 | 3,982.20 | 3,982.20 | -0.14% | 3,839 |
| Aug 3, 2026 | 3,910.00 | 4,049.00 | 3,900.00 | 3,987.90 | 3,987.90 | 1.44% | 5,375 |
| Jul 31, 2026 | 3,939.00 | 3,968.90 | 3,915.10 | 3,931.10 | 3,931.10 | 0.27% | 1,606 |
| Jul 30, 2026 | 3,951.50 | 3,979.80 | 3,865.90 | 3,920.70 | 3,920.70 | -0.73% | 3,446 |
| Jul 29, 2026 | 3,975.30 | 4,020.90 | 3,922.10 | 3,949.60 | 3,949.60 | -1.01% | 2,648 |
| Jul 28, 2026 | 3,976.50 | 4,013.80 | 3,976.00 | 3,989.70 | 3,989.70 | 0.43% | 1,605 |
| Jul 27, 2026 | 3,970.00 | 4,079.00 | 3,968.00 | 3,972.50 | 3,972.50 | 0.21% | 2,661 |
| Jul 24, 2026 | 3,910.00 | 3,998.00 | 3,882.00 | 3,964.20 | 3,964.20 | 1.10% | 1,378 |
| Jul 23, 2026 | 3,966.80 | 3,973.40 | 3,912.00 | 3,921.20 | 3,921.20 | -0.90% | 1,280 |
| Jul 22, 2026 | 3,987.00 | 4,098.00 | 3,940.00 | 3,956.90 | 3,956.90 | -1.27% | 3,312 |
| Jul 21, 2026 | 4,071.00 | 4,100.00 | 3,984.10 | 4,007.70 | 4,007.70 | -1.98% | 4,187 |
| Jul 20, 2026 | 4,128.50 | 4,149.10 | 4,069.60 | 4,088.50 | 4,088.50 | -0.97% | 3,239 |
| Jul 17, 2026 | 4,180.10 | 4,190.00 | 4,096.10 | 4,128.50 | 4,128.50 | -1.53% | 2,806 |
| Jul 16, 2026 | 4,212.00 | 4,349.90 | 4,172.80 | 4,192.70 | 4,192.70 | -0.46% | 6,090 |
| Jul 15, 2026 | 4,162.20 | 4,248.00 | 4,133.50 | 4,211.90 | 4,211.90 | 1.83% | 2,756 |
| Jul 14, 2026 | 4,159.70 | 4,167.80 | 4,080.00 | 4,136.10 | 4,136.10 | -0.57% | 1,873 |
| Jul 13, 2026 | 4,155.00 | 4,183.30 | 4,122.30 | 4,159.70 | 4,159.70 | -0.01% | 1,295 |
| Jul 10, 2026 | 4,150.10 | 4,267.70 | 4,120.90 | 4,160.10 | 4,160.10 | 0.40% | 4,561 |
| Jul 9, 2026 | 4,108.00 | 4,174.90 | 4,084.00 | 4,143.70 | 4,143.70 | 0.86% | 1,934 |
| Jul 8, 2026 | 4,212.70 | 4,238.60 | 4,060.00 | 4,108.30 | 4,108.30 | -2.39% | 3,245 |
| Jul 7, 2026 | 4,261.00 | 4,261.00 | 4,166.00 | 4,209.10 | 4,209.10 | -0.51% | 2,974 |
| Jul 6, 2026 | 4,231.00 | 4,287.90 | 4,162.10 | 4,230.50 | 4,230.50 | 0.04% | 3,580 |
| Jul 3, 2026 | 4,340.20 | 4,360.40 | 4,205.10 | 4,229.00 | 4,229.00 | -2.27% | 4,165 |
| Jul 2, 2026 | 4,200.00 | 4,399.00 | 4,187.20 | 4,327.30 | 4,327.30 | 3.34% | 14,004 |
| Jul 1, 2026 | 4,071.70 | 4,248.00 | 4,071.70 | 4,187.30 | 4,187.30 | 1.94% | 5,194 |
| Jun 30, 2026 | 4,120.30 | 4,197.00 | 4,096.10 | 4,107.50 | 4,107.50 | 0.16% | 3,585 |
| Jun 29, 2026 | 4,124.00 | 4,139.40 | 4,090.00 | 4,100.80 | 4,100.80 | -0.90% | 3,194 |
| Jun 25, 2026 | 4,160.00 | 4,215.90 | 4,098.30 | 4,137.90 | 4,137.90 | -0.27% | 3,946 |
| Jun 24, 2026 | 4,220.50 | 4,270.00 | 4,118.50 | 4,149.20 | 4,149.20 | -2.13% | 5,829 |