TVS Srichakra Limited (TVSSRICHAK.NS) NSE
3,400.00
-164.7(-4.62%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,400.00
-164.7(-4.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 3,498.1 | 3,400 | 3,400 | 3,583.8 | 3,385 | 8,899 |
| March 19, 2026 | 3,580 | 3,564.7 | 3,564.7 | 3,605.2 | 3,560 | 2,194 |
| March 18, 2026 | 3,579.9 | 3,636.6 | 3,636.6 | 3,658.9 | 3,579.9 | 1,722 |
| March 17, 2026 | 3,521.5 | 3,579.9 | 3,579.9 | 3,593.6 | 3,494.5 | 5,649 |
| March 16, 2026 | 3,451 | 3,496.5 | 3,496.5 | 3,520.5 | 3,380 | 4,570 |
| March 13, 2026 | 3,550 | 3,477.5 | 3,477.5 | 3,550.1 | 3,430 | 5,703 |
| March 12, 2026 | 3,550 | 3,549.8 | 3,549.8 | 3,595.9 | 3,450.6 | 2,928 |
| March 11, 2026 | 3,677.3 | 3,574.9 | 3,574.9 | 3,774.1 | 3,550 | 3,478 |
| March 10, 2026 | 3,581.8 | 3,651.2 | 3,651.2 | 3,665 | 3,542 | 4,823 |
| March 09, 2026 | 3,630 | 3,508.2 | 3,508.2 | 3,630 | 3,441 | 43,286 |
| March 06, 2026 | 3,786 | 3,700.9 | 3,700.9 | 3,822.2 | 3,682.4 | 13,373 |
| March 05, 2026 | 3,740 | 3,812.1 | 3,812.1 | 3,847.8 | 3,631.9 | 10,746 |
| March 02, 2026 | 3,810 | 3,834.5 | 3,834.5 | 3,921 | 3,799.8 | 3,563 |
| February 27, 2026 | 4,036.2 | 3,933.9 | 3,933.9 | 4,099 | 3,910.1 | 3,087 |
| February 26, 2026 | 4,040 | 4,061.2 | 4,061.2 | 4,099 | 3,980.1 | 1,938 |
| February 25, 2026 | 4,011 | 4,020.9 | 4,020.9 | 4,085.8 | 3,971.3 | 2,782 |
| February 24, 2026 | 4,079.8 | 3,998.8 | 3,998.8 | 4,079.8 | 3,940.3 | 2,985 |
| February 23, 2026 | 4,183 | 4,055.4 | 4,055.4 | 4,183 | 4,035 | 1,801 |
| February 20, 2026 | 4,132.6 | 4,096.3 | 0 | 4,145 | 4,084.1 | 2,329 |
| February 19, 2026 | 4,294 | 4,112.5 | 0 | 4,311.4 | 4,069 | 5,348 |
| February 18, 2026 | 4,253.3 | 4,292.3 | 0 | 4,340 | 4,225.6 | 5,798 |
| February 17, 2026 | 4,258.4 | 4,259.7 | 0 | 4,343.9 | 4,225.6 | 4,056 |
| February 16, 2026 | 4,344.8 | 4,267 | 0 | 4,358 | 4,236.1 | 3,406 |
| February 13, 2026 | 4,484.8 | 4,342.8 | 0 | 4,588.9 | 4,320 | 20,733 |
| February 12, 2026 | 4,548.9 | 4,484.8 | 0 | 4,770 | 4,223.2 | 130,488 |
| February 11, 2026 | 4,316 | 4,523.2 | 0 | 4,625 | 4,298.9 | 23,302 |
| February 10, 2026 | 4,226 | 4,315.7 | 0 | 4,334 | 4,201 | 8,853 |
| February 09, 2026 | 4,144.8 | 4,226 | 0 | 4,350 | 4,144.8 | 6,443 |
| February 06, 2026 | 4,133.6 | 4,173 | 0 | 4,195 | 4,051.9 | 3,813 |
| February 05, 2026 | 4,140 | 4,158.8 | 0 | 4,214 | 4,030 | 3,368 |
| February 04, 2026 | 4,050 | 4,110.4 | 0 | 4,145 | 4,038.4 | 1,647 |
| February 03, 2026 | 4,001 | 4,046.2 | 0 | 4,098.8 | 4,000 | 2,342 |
| February 02, 2026 | 3,903 | 3,956.3 | 0 | 4,011.5 | 3,808.1 | 1,893 |
| February 01, 2026 | 4,049.9 | 3,903.6 | 0 | 4,063.2 | 3,802.5 | 3,006 |
| January 30, 2026 | 4,055.6 | 4,071.5 | 0 | 4,115 | 4,054.9 | 1,490 |
| January 29, 2026 | 4,110 | 4,058.5 | 0 | 4,115.4 | 4,055.6 | 1,794 |
| January 28, 2026 | 3,860 | 4,110.8 | 0 | 4,128 | 3,860 | 4,395 |
| January 27, 2026 | 3,859.7 | 3,901.8 | 0 | 3,932.5 | 3,682 | 6,015 |
| January 23, 2026 | 3,838.4 | 3,853.7 | 0 | 3,895 | 3,801 | 2,747 |
| January 22, 2026 | 3,909.9 | 3,838.4 | 0 | 3,913.3 | 3,801 | 2,828 |
| January 21, 2026 | 3,802 | 3,864.1 | 0 | 3,900.1 | 3,650.3 | 10,527 |
| January 20, 2026 | 3,920 | 3,797 | 0 | 4,012.8 | 3,763.1 | 6,090 |
| January 19, 2026 | 3,962 | 3,962.6 | 0 | 4,055.5 | 3,930 | 5,482 |
| January 16, 2026 | 4,016.1 | 4,020.1 | 0 | 4,142.5 | 4,015.6 | 3,097 |
| January 14, 2026 | 4,097.1 | 4,041.3 | 0 | 4,110.6 | 4,015.6 | 1,608 |
| January 13, 2026 | 4,127.5 | 4,106.1 | 0 | 4,150 | 4,075.6 | 2,187 |
| January 12, 2026 | 4,080.1 | 4,110 | 0 | 4,131.9 | 4,075.6 | 2,934 |
| January 09, 2026 | 4,200.8 | 4,146.9 | 0 | 4,237 | 4,115.6 | 3,384 |
| January 08, 2026 | 4,280.1 | 4,200.7 | 0 | 4,374 | 4,175.6 | 2,984 |
| January 07, 2026 | 4,275.5 | 4,254.6 | 0 | 4,303.9 | 4,225 | 1,890 |
| January 06, 2026 | 4,444.2 | 4,275.5 | 0 | 4,444.2 | 4,250 | 3,836 |
| January 05, 2026 | 4,395 | 4,400.2 | 0 | 4,467.7 | 4,264.2 | 5,476 |
| January 02, 2026 | 4,370 | 4,343.9 | 0 | 4,370 | 4,305 | 2,582 |
| January 01, 2026 | 4,229.8 | 4,336.6 | 0 | 4,395 | 4,209.6 | 8,430 |
| December 31, 2025 | 4,131 | 4,207.3 | 0 | 4,220.1 | 4,105.6 | 3,203 |
| December 30, 2025 | 4,113.2 | 4,130.7 | 0 | 4,187.6 | 4,091 | 4,535 |
| December 29, 2025 | 4,071 | 4,181.1 | 0 | 4,245.9 | 4,050.1 | 7,654 |
| December 26, 2025 | 4,040 | 4,104.6 | 0 | 4,178.8 | 3,984.2 | 6,492 |
| December 24, 2025 | 4,128.7 | 4,033.6 | 0 | 4,142 | 4,025 | 4,740 |
| December 23, 2025 | 4,165.7 | 4,128.7 | 0 | 4,242.9 | 4,108.5 | 2,884 |