TVS Srichakra Limited (NSE:TVSSRICHAK)
India · Delayed Price · Currency is INR 3,575.00
-17.00 (-0.47%)
May 21, 2026, 3:30 PM IST
NSE:TVSSRICHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 3,925.90 | 3,965.00 | 3,905.20 | 3,942.30 | 3,942.30 | 0.42% | 2,135 |
| May 7, 2026 | 4,014.00 | 4,035.00 | 3,902.00 | 3,925.90 | 3,925.90 | -1.49% | 3,647 |
| May 6, 2026 | 3,881.00 | 4,019.90 | 3,869.00 | 3,985.40 | 3,985.40 | 2.69% | 4,037 |
| May 5, 2026 | 3,851.20 | 3,890.40 | 3,819.90 | 3,881.00 | 3,881.00 | 0.77% | 1,826 |
| May 4, 2026 | 3,881.70 | 3,957.80 | 3,812.20 | 3,851.20 | 3,851.20 | -1.08% | 1,578 |
| Apr 30, 2026 | 3,937.40 | 3,946.00 | 3,824.00 | 3,893.30 | 3,893.30 | -0.70% | 2,075 |
| Apr 29, 2026 | 3,880.00 | 4,039.90 | 3,864.30 | 3,920.60 | 3,920.60 | 2.05% | 7,875 |
| Apr 28, 2026 | 3,886.20 | 3,947.90 | 3,807.00 | 3,841.80 | 3,841.80 | -0.54% | 2,541 |
| Apr 27, 2026 | 3,811.80 | 3,891.80 | 3,792.40 | 3,862.50 | 3,862.50 | 1.33% | 3,340 |
| Apr 24, 2026 | 3,850.80 | 3,879.90 | 3,788.60 | 3,811.80 | 3,811.80 | -2.06% | 3,098 |
| Apr 23, 2026 | 3,955.90 | 3,989.60 | 3,880.00 | 3,892.00 | 3,892.00 | -1.86% | 1,652 |
| Apr 22, 2026 | 3,940.00 | 3,995.00 | 3,935.00 | 3,965.80 | 3,965.80 | -0.21% | 2,965 |
| Apr 21, 2026 | 3,962.30 | 4,001.00 | 3,927.60 | 3,974.00 | 3,974.00 | 0.88% | 3,260 |
| Apr 20, 2026 | 3,937.10 | 3,992.00 | 3,876.40 | 3,939.20 | 3,939.20 | 0.81% | 3,005 |
| Apr 17, 2026 | 3,886.30 | 3,979.00 | 3,840.10 | 3,907.70 | 3,907.70 | 0.57% | 17,838 |
| Apr 16, 2026 | 4,050.00 | 4,110.00 | 3,851.00 | 3,885.50 | 3,885.50 | -3.34% | 20,898 |
| Apr 15, 2026 | 3,992.20 | 4,100.00 | 3,961.00 | 4,019.80 | 4,019.80 | 1.19% | 6,477 |
| Apr 13, 2026 | 3,701.00 | 3,999.90 | 3,672.10 | 3,972.40 | 3,972.40 | 5.38% | 10,649 |
| Apr 10, 2026 | 3,616.00 | 3,796.20 | 3,616.00 | 3,769.60 | 3,769.60 | 4.28% | 4,259 |
| Apr 9, 2026 | 3,688.00 | 3,698.00 | 3,597.90 | 3,614.80 | 3,614.80 | -0.42% | 2,404 |
| Apr 8, 2026 | 3,555.10 | 3,692.00 | 3,555.00 | 3,630.20 | 3,630.20 | 3.32% | 4,560 |
| Apr 7, 2026 | 3,495.00 | 3,539.90 | 3,460.10 | 3,513.60 | 3,513.60 | 0.86% | 1,540 |
| Apr 6, 2026 | 3,425.00 | 3,500.00 | 3,418.20 | 3,483.80 | 3,483.80 | 0.26% | 4,168 |
| Apr 2, 2026 | 3,394.70 | 3,550.00 | 3,302.10 | 3,474.90 | 3,474.90 | 2.36% | 4,523 |
| Apr 1, 2026 | 3,252.00 | 3,458.70 | 3,252.00 | 3,394.70 | 3,394.70 | 5.70% | 5,195 |
| Mar 30, 2026 | 3,410.30 | 3,410.30 | 3,185.00 | 3,211.50 | 3,211.50 | -6.52% | 8,656 |
| Mar 27, 2026 | 3,450.00 | 3,503.90 | 3,357.00 | 3,435.60 | 3,435.60 | -1.20% | 6,384 |
| Mar 25, 2026 | 3,460.00 | 3,567.20 | 3,450.00 | 3,477.30 | 3,477.30 | 0.68% | 2,175 |
| Mar 24, 2026 | 3,450.20 | 3,506.80 | 3,414.90 | 3,453.80 | 3,453.80 | 1.15% | 1,681 |
| Mar 23, 2026 | 3,498.10 | 3,583.80 | 3,385.00 | 3,414.60 | 3,414.60 | -4.09% | 8,886 |
| Mar 20, 2026 | 3,570.00 | 3,623.90 | 3,499.90 | 3,560.30 | 3,560.30 | -0.12% | 3,751 |
| Mar 19, 2026 | 3,580.00 | 3,605.20 | 3,560.00 | 3,564.70 | 3,564.70 | -1.98% | 2,189 |
| Mar 18, 2026 | 3,579.90 | 3,658.90 | 3,579.90 | 3,636.60 | 3,636.60 | 1.58% | 1,722 |
| Mar 17, 2026 | 3,521.50 | 3,593.60 | 3,494.50 | 3,579.90 | 3,579.90 | 2.39% | 5,706 |
| Mar 16, 2026 | 3,451.00 | 3,520.50 | 3,380.00 | 3,496.50 | 3,496.50 | 0.55% | 4,569 |
| Mar 13, 2026 | 3,550.00 | 3,550.10 | 3,430.00 | 3,477.50 | 3,477.50 | -2.04% | 5,673 |
| Mar 12, 2026 | 3,550.00 | 3,595.90 | 3,450.60 | 3,549.80 | 3,549.80 | -0.70% | 2,891 |
| Mar 11, 2026 | 3,677.30 | 3,774.10 | 3,550.00 | 3,574.90 | 3,574.90 | -2.09% | 3,477 |
| Mar 10, 2026 | 3,581.80 | 3,665.00 | 3,542.00 | 3,651.20 | 3,651.20 | 4.08% | 4,823 |
| Mar 9, 2026 | 3,630.00 | 3,630.00 | 3,441.00 | 3,508.20 | 3,508.20 | -5.21% | 43,281 |
| Mar 6, 2026 | 3,786.00 | 3,822.20 | 3,682.40 | 3,700.90 | 3,700.90 | -2.92% | 13,356 |