TVS Srichakra Limited (NSE:TVSSRICHAK)
India · Delayed Price · Currency is INR 3,970.00
-37.70 (-0.94%)
Jul 22, 2026, 3:29 PM IST
NSE:TVSSRICHAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4,284.00 | 4,284.00 | 4,201.00 | 4,239.40 | 4,239.40 | -0.27% | 5,969 |
| Jun 22, 2026 | 4,125.00 | 4,284.00 | 4,110.00 | 4,250.70 | 4,250.70 | 3.53% | 11,401 |
| Jun 19, 2026 | 4,124.90 | 4,150.00 | 4,056.00 | 4,105.60 | 4,105.60 | 0.09% | 5,178 |
| Jun 18, 2026 | 4,008.70 | 4,187.80 | 4,000.80 | 4,101.80 | 4,101.80 | 2.32% | 7,651 |
| Jun 17, 2026 | 4,016.30 | 4,090.00 | 3,998.90 | 4,008.70 | 4,008.70 | -0.19% | 3,633 |
| Jun 16, 2026 | 4,061.20 | 4,129.90 | 4,000.00 | 4,016.30 | 4,016.30 | -1.01% | 2,512 |
| Jun 15, 2026 | 4,052.00 | 4,200.00 | 4,040.00 | 4,057.20 | 4,057.20 | 1.80% | 11,410 |
| Jun 12, 2026 | 3,877.00 | 4,035.00 | 3,834.60 | 3,985.40 | 3,985.40 | 2.79% | 8,055 |
| Jun 11, 2026 | 3,940.10 | 3,955.00 | 3,860.00 | 3,877.20 | 3,877.20 | -1.56% | 2,233 |
| Jun 10, 2026 | 4,000.80 | 4,016.80 | 3,921.00 | 3,938.60 | 3,938.60 | -0.96% | 1,941 |
| Jun 9, 2026 | 3,982.50 | 4,025.50 | 3,959.00 | 3,976.90 | 3,976.90 | 0.58% | 1,999 |
| Jun 8, 2026 | 4,000.50 | 4,045.00 | 3,945.20 | 3,954.10 | 3,954.10 | -2.20% | 3,256 |
| Jun 5, 2026 | 4,100.00 | 4,114.20 | 4,004.20 | 4,042.90 | 4,042.90 | -0.59% | 3,008 |
| Jun 4, 2026 | 3,932.00 | 4,140.00 | 3,932.00 | 4,066.80 | 4,066.80 | 2.47% | 9,538 |
| Jun 3, 2026 | 3,964.00 | 3,999.90 | 3,880.00 | 3,968.90 | 3,968.90 | 0.35% | 3,439 |
| Jun 2, 2026 | 3,919.00 | 3,972.00 | 3,879.00 | 3,955.20 | 3,955.20 | 1.42% | 4,661 |
| Jun 1, 2026 | 3,853.50 | 3,975.70 | 3,847.90 | 3,899.80 | 3,899.80 | 0.45% | 5,067 |
| May 29, 2026 | 4,078.00 | 4,121.60 | 3,849.90 | 3,882.20 | 3,882.20 | -3.67% | 19,175 |
| May 27, 2026 | 3,633.90 | 4,197.80 | 3,577.20 | 4,030.30 | 4,030.30 | 12.06% | 98,160 |
| May 26, 2026 | 3,585.00 | 3,638.90 | 3,580.00 | 3,596.60 | 3,596.60 | 0.11% | 1,528 |
| May 25, 2026 | 3,578.50 | 3,641.50 | 3,566.00 | 3,592.80 | 3,592.80 | 0.69% | 1,670 |
| May 22, 2026 | 3,601.30 | 3,637.10 | 3,545.00 | 3,568.20 | 3,568.20 | -0.86% | 1,267 |
| May 21, 2026 | 3,618.00 | 3,670.00 | 3,575.00 | 3,599.10 | 3,599.10 | 0.20% | 3,150 |
| May 20, 2026 | 3,610.40 | 3,621.00 | 3,568.20 | 3,592.00 | 3,592.00 | -0.51% | 1,093 |
| May 19, 2026 | 3,506.20 | 3,645.00 | 3,506.20 | 3,610.50 | 3,610.50 | 3.11% | 4,229 |
| May 18, 2026 | 3,593.20 | 3,595.10 | 3,435.00 | 3,501.70 | 3,501.70 | -2.55% | 5,087 |
| May 15, 2026 | 3,720.00 | 3,744.80 | 3,533.00 | 3,593.20 | 3,593.20 | -3.39% | 6,072 |
| May 14, 2026 | 3,790.00 | 3,807.80 | 3,702.00 | 3,719.40 | 3,719.40 | -1.79% | 2,287 |
| May 13, 2026 | 3,706.00 | 3,840.00 | 3,700.00 | 3,787.30 | 3,787.30 | 1.75% | 3,944 |
| May 12, 2026 | 3,796.00 | 3,806.30 | 3,699.90 | 3,722.30 | 3,722.30 | -1.95% | 4,063 |
| May 11, 2026 | 3,905.00 | 3,947.90 | 3,775.60 | 3,796.40 | 3,796.40 | -3.70% | 2,538 |