TVS Srichakra Limited - TVSSRICHAK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,940	3,983.2	3,983.2	4,046	3,920	16,483
October 16, 2025	3,846.9	3,907.9	3,907.9	3,987	3,846.9	19,713
October 15, 2025	3,773.1	3,796.9	3,796.9	3,825	3,773.1	3,869
October 14, 2025	3,880	3,802.2	3,802.2	3,880	3,794.1	7,637
October 13, 2025	3,813	3,833	3,833	3,897.3	3,788.5	14,220
October 10, 2025	3,801	3,813.2	3,813.2	3,874.9	3,800	5,827
October 09, 2025	3,881	3,852.6	3,852.6	3,937	3,843.3	8,765
October 08, 2025	3,868.5	3,895.1	3,895.1	3,969	3,827	25,230
October 07, 2025	3,780	3,825.9	3,825.9	3,920	3,760	28,348
October 06, 2025	3,719.9	3,765.8	3,765.8	3,927	3,693.1	46,769
October 03, 2025	3,675.2	3,709.4	3,709.4	3,729.8	3,559.2	29,609
October 01, 2025	3,135	3,701.1	3,701.1	3,798	3,135	137,999
September 30, 2025	3,195	3,176.4	3,176.4	3,270	3,151.5	2,684
September 29, 2025	3,327.5	3,209.1	3,209.1	3,350	3,194.4	4,959
September 26, 2025	3,375	3,300.4	3,300.4	3,379.2	3,286.5	5,226
September 25, 2025	3,309.8	3,379.2	3,379.2	3,405	3,270.6	10,703
September 24, 2025	3,358	3,303.9	3,303.9	3,395	3,260.2	11,999
September 23, 2025	3,268.1	3,327.7	3,327.7	3,377	3,261.2	17,477
September 22, 2025	3,172	3,268.1	3,268.1	3,290	3,172	11,736
September 19, 2025	3,159.9	3,211.4	3,211.4	3,224	3,134.1	9,338
September 18, 2025	3,075	3,152.3	3,152.3	3,178	3,050.4	6,180
September 17, 2025	2,980	3,064.9	3,064.9	3,125	2,980	11,488
September 16, 2025	2,891.3	2,975.6	2,975.6	3,014	2,891.3	5,050
September 15, 2025	2,919	2,908.2	2,908.2	2,939	2,889.2	2,078
September 12, 2025	2,890.5	2,896.6	2,896.6	2,923.8	2,871.5	2,250
September 11, 2025	2,963.9	2,890.5	2,890.5	2,978	2,879	7,592
September 10, 2025	2,964	2,941.8	2,941.8	3,005	2,935	2,151
September 09, 2025	2,950	2,964.6	2,964.6	3,002.8	2,950	2,303
September 08, 2025	2,919	2,978.4	2,978.4	2,997.5	2,879.6	5,686
September 05, 2025	2,900	2,900.5	2,900.5	2,928.7	2,880.2	1,626
September 04, 2025	2,939.3	2,899.5	2,899.5	2,963	2,890	3,216
September 03, 2025	2,920	2,939.3	2,922.41	2,950	2,904.3	2,611
September 02, 2025	2,885	2,895.7	2,879.06	2,992.5	2,862.2	10,476
September 01, 2025	2,861.5	2,868.5	2,852.02	2,888.1	2,830.8	5,748
August 29, 2025	2,877.9	2,838.6	2,822.29	2,885.9	2,830.6	1,240
August 28, 2025	2,855.5	2,874.8	2,874.8	2,909.9	2,812	2,656
August 26, 2025	2,880.2	2,858.7	2,858.7	2,890	2,830.6	2,330
August 25, 2025	2,911	2,873.9	2,873.9	2,911	2,860	1,762
August 22, 2025	2,946.9	2,890.4	2,890.4	2,960.9	2,878.5	2,652
August 21, 2025	2,956.1	2,923.5	2,923.5	2,976.9	2,911	2,921
August 20, 2025	2,910	2,956.1	2,956.1	2,965	2,888.8	4,865
August 19, 2025	2,885.7	2,907.8	2,907.8	2,928	2,870	3,422
August 18, 2025	2,859.9	2,868.6	2,868.6	2,950.5	2,844.6	7,667
August 14, 2025	2,846	2,837.4	2,837.4	2,879.8	2,812	4,857
August 13, 2025	2,859	2,837.7	2,837.7	2,880	2,828	7,121
August 12, 2025	2,812	2,821.4	2,821.4	3,009.7	2,780.1	85,733
August 11, 2025	2,832	2,833.6	2,833.6	2,866	2,787.4	1,602
August 08, 2025	2,837.9	2,809.4	2,809.4	2,838	2,800	1,337
August 07, 2025	2,878.8	2,818.6	2,818.6	2,883.3	2,793.3	5,248
August 06, 2025	2,912.6	2,878.8	2,878.8	2,945.5	2,868.2	2,720
August 05, 2025	2,911	2,916.3	2,916.3	3,010.7	2,900.1	4,925
August 04, 2025	2,949	2,914.2	2,914.2	2,993.9	2,905	3,411
August 01, 2025	3,038.4	2,943.2	2,943.2	3,041.3	2,923.2	3,001
July 31, 2025	3,000	3,023.2	3,023.2	3,055.2	3,000	1,800
July 30, 2025	3,080	3,045.2	3,045.2	3,178	3,027.1	4,507
July 29, 2025	3,051	3,089.1	3,089.1	3,154.4	3,020	5,439
July 28, 2025	3,000	3,065.5	3,065.5	3,330	2,961	26,387
July 25, 2025	3,085.1	2,997	2,997	3,094.4	2,990	7,119
July 24, 2025	3,060.2	3,072.6	3,072.6	3,110	3,060.2	4,158
July 23, 2025	3,089.7	3,059.7	3,059.7	3,129	3,051.6	2,687

TVS Srichakra Limited (TVSSRICHAK.NS) NSE