TVS Electronics Limited (TVSELECT.NS) NSE
368.65
-7.15(-1.90%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
368.65
-7.15(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 375.05 | 368.65 | 368.65 | 375.05 | 364.1 | 67,560 |
| April 01, 2026 | 374.45 | 375.8 | 375.8 | 392 | 374 | 45,747 |
| March 30, 2026 | 361 | 360.05 | 360.05 | 375 | 352 | 62,246 |
| March 27, 2026 | 384 | 364.55 | 364.55 | 385 | 355.05 | 56,594 |
| March 25, 2026 | 386.7 | 385.65 | 385.65 | 398.45 | 383 | 31,454 |
| March 24, 2026 | 396 | 382.8 | 382.8 | 396 | 377.25 | 64,629 |
| March 23, 2026 | 404.5 | 376.6 | 376.6 | 404.5 | 373.15 | 59,884 |
| March 19, 2026 | 404 | 384.05 | 384.05 | 407.25 | 379.6 | 38,144 |
| March 18, 2026 | 403 | 404.45 | 404.45 | 435 | 400 | 127,622 |
| March 17, 2026 | 381.5 | 395 | 395 | 406 | 368.15 | 148,761 |
| March 16, 2026 | 360 | 375.2 | 375.2 | 378 | 344.95 | 62,840 |
| March 13, 2026 | 379.25 | 361 | 361 | 385 | 358.6 | 39,322 |
| March 12, 2026 | 372.5 | 376.7 | 376.7 | 384.4 | 363.05 | 49,569 |
| March 11, 2026 | 391 | 382.95 | 382.95 | 399.4 | 380 | 86,681 |
| March 10, 2026 | 346.5 | 388.2 | 388.2 | 409.65 | 342 | 466,108 |
| March 09, 2026 | 356.1 | 341.4 | 341.4 | 357 | 337.55 | 45,316 |
| March 06, 2026 | 340 | 363.8 | 363.8 | 365.6 | 340 | 28,318 |
| March 05, 2026 | 349.45 | 348.2 | 348.2 | 354.9 | 336.2 | 12,651 |
| March 02, 2026 | 355.05 | 361.85 | 361.85 | 368 | 353.65 | 11,382 |
| February 27, 2026 | 374.95 | 371.35 | 371.35 | 378 | 365.1 | 8,294 |
| February 26, 2026 | 376 | 374.05 | 374.05 | 378 | 365.5 | 5,732 |
| February 25, 2026 | 375.9 | 371.25 | 371.25 | 377 | 365.25 | 8,237 |
| February 24, 2026 | 388.5 | 368.75 | 368.75 | 388.5 | 368 | 8,132 |
| February 23, 2026 | 387.35 | 381.35 | 381.35 | 392.95 | 380 | 14,377 |
| February 20, 2026 | 387.55 | 387.35 | 0 | 390 | 382 | 2,918 |
| February 19, 2026 | 386.5 | 387.55 | 0 | 394.4 | 386.5 | 33,783 |
| February 18, 2026 | 394 | 391.45 | 0 | 394 | 390.2 | 10,225 |
| February 17, 2026 | 394.9 | 391.3 | 0 | 398.95 | 389 | 9,216 |
| February 16, 2026 | 397.6 | 395.05 | 0 | 398 | 392.05 | 9,082 |
| February 13, 2026 | 408 | 398.45 | 0 | 408 | 389.45 | 18,581 |
| February 12, 2026 | 416 | 409.9 | 0 | 419.9 | 404.3 | 9,717 |
| February 11, 2026 | 396 | 415.05 | 0 | 419.8 | 394.1 | 32,394 |
| February 10, 2026 | 395.3 | 399.85 | 0 | 401.7 | 395.3 | 14,052 |
| February 09, 2026 | 390.1 | 398.5 | 0 | 401 | 389.1 | 21,708 |
| February 06, 2026 | 399.45 | 396.1 | 0 | 401.9 | 387 | 13,076 |
| February 05, 2026 | 399.65 | 393.9 | 0 | 407.95 | 390 | 14,508 |
| February 04, 2026 | 405.15 | 396.55 | 0 | 405.15 | 392.05 | 16,409 |
| February 03, 2026 | 416.35 | 405.15 | 0 | 417 | 402.25 | 20,870 |
| February 02, 2026 | 418.35 | 406.4 | 0 | 418.9 | 397.7 | 18,503 |
| February 01, 2026 | 403.95 | 412.1 | 0 | 415 | 395.75 | 19,132 |
| January 30, 2026 | 394.25 | 399.95 | 0 | 402.95 | 384 | 35,999 |
| January 29, 2026 | 362.25 | 383.8 | 0 | 383.8 | 362.25 | 18,305 |
| January 28, 2026 | 368 | 365.55 | 0 | 374.9 | 354.2 | 45,413 |
| January 27, 2026 | 390.5 | 371.15 | 0 | 390.5 | 371.15 | 28,953 |
| January 23, 2026 | 397.05 | 390.65 | 0 | 397.05 | 390.65 | 5,216 |
| January 22, 2026 | 406.65 | 398.6 | 0 | 406.65 | 398.6 | 6,745 |
| January 21, 2026 | 414.8 | 406.7 | 0 | 414.8 | 406.7 | 2,201 |
| January 20, 2026 | 418 | 414.95 | 0 | 418 | 414.95 | 4,560 |
| January 19, 2026 | 422 | 423.4 | 0 | 424 | 422 | 11,127 |
| January 16, 2026 | 424 | 424 | 0 | 424.5 | 424 | 4,334 |
| January 14, 2026 | 426.1 | 424.5 | 0 | 426.1 | 424.1 | 6,590 |
| January 13, 2026 | 425.5 | 431.35 | 0 | 433.5 | 425.5 | 12,835 |
| January 12, 2026 | 421.4 | 425 | 0 | 425 | 421.4 | 2,880 |
| January 09, 2026 | 430 | 430 | 0 | 430 | 427.85 | 11,079 |
| January 08, 2026 | 435.9 | 430 | 0 | 435.9 | 429.5 | 9,386 |
| January 07, 2026 | 430.5 | 435.9 | 0 | 435.9 | 430.5 | 4,956 |
| January 06, 2026 | 433 | 432 | 0 | 435 | 432 | 10,578 |
| January 05, 2026 | 445.7 | 440 | 0 | 445.7 | 437 | 4,926 |
| January 02, 2026 | 445.75 | 445.75 | 0 | 445.75 | 445.75 | 4,779 |
| January 01, 2026 | 437.05 | 437.05 | 0 | 437.05 | 437.05 | 2,520 |