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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	3,043.5	3,059.4	3,059.4	3,095.7	3,006.6	2,816
June 30, 2025	3,020	3,019.1	3,019.1	3,069.6	3,001	2,067
June 27, 2025	3,052.9	3,032.3	3,032.3	3,052.9	3,018.1	2,402
June 26, 2025	3,001.1	3,028.6	3,028.6	3,038.9	3,001.1	2,602
June 25, 2025	2,979.5	3,001.1	3,001.1	3,019	2,959.4	2,681
June 24, 2025	2,973.7	2,946	2,946	3,046.4	2,920	6,705
June 23, 2025	2,957	2,929.8	2,929.8	2,989.5	2,920	4,154
June 20, 2025	2,977.5	2,973.4	2,973.4	3,040	2,956	4,603
June 19, 2025	3,077	3,002.4	3,002.4	3,117.4	2,980.9	3,627
June 18, 2025	3,107	3,101.1	3,101.1	3,159.1	3,075	3,067
June 17, 2025	3,145	3,118.4	3,118.4	3,178.1	3,098	4,974
June 16, 2025	3,139.9	3,175.7	3,175.7	3,265.9	3,124.9	24,280
June 13, 2025	2,898.4	3,138.9	3,138.9	3,279.9	2,883.1	102,609
June 12, 2025	2,985.6	2,898.3	2,898.3	3,003.8	2,885	4,257
June 11, 2025	2,973.5	2,964.2	2,964.2	3,043.1	2,955	4,102
June 10, 2025	2,996	2,973.5	2,973.5	3,002	2,955	2,075
June 09, 2025	2,970	2,971.9	2,971.9	3,020	2,941.7	4,942
June 06, 2025	2,964	2,956.8	2,956.8	2,990	2,940	2,279
June 05, 2025	2,965.1	2,954.4	2,954.4	2,994.6	2,952	1,681
June 04, 2025	2,969.5	2,960.3	2,960.3	2,995	2,949.8	2,513
June 03, 2025	2,947.5	2,963.4	2,963.4	3,015	2,913.9	4,601
June 02, 2025	2,930.3	2,923.6	2,923.6	2,949	2,895.1	3,273
May 30, 2025	2,925	2,926.2	2,926.2	2,963.8	2,913.7	4,009
May 29, 2025	2,940	2,936.5	2,936.5	2,978	2,878	4,720
May 28, 2025	2,999	2,919.1	2,919.1	3,003.9	2,900	9,929
May 27, 2025	3,095.3	2,941.5	2,941.5	3,189	2,910	25,687
May 26, 2025	3,059.1	3,126.2	3,126.2	3,182.8	3,000	5,987
May 23, 2025	2,956.1	3,028.8	3,028.8	3,042	2,955	4,538
May 22, 2025	3,025	2,970.8	2,970.8	3,031	2,949	2,249
May 21, 2025	2,986.6	3,013.5	3,013.5	3,054	2,964.5	3,961
May 20, 2025	3,061	2,986.6	2,986.6	3,061	2,974	2,083
May 19, 2025	3,079.5	3,036.5	3,036.5	3,089.9	3,018	5,167
May 16, 2025	3,024.3	3,034	3,034	3,062.4	3,015.9	3,930
May 15, 2025	3,005	3,001.8	3,001.8	3,058	2,956.8	5,980
May 14, 2025	3,002.1	2,996.1	2,996.1	3,039.5	2,975	3,755
May 13, 2025	2,999.9	2,972.4	2,972.4	3,013.8	2,950	3,503
May 12, 2025	2,860.2	2,997.2	2,997.2	3,015	2,860.2	5,146
May 09, 2025	2,780	2,801.4	2,801.4	2,891.9	2,772.1	4,642
May 08, 2025	2,921.9	2,876.6	2,876.6	3,009.9	2,835	8,008
May 07, 2025	2,790.8	2,914.6	2,914.6	3,168	2,769.2	11,497
May 06, 2025	2,872.5	2,833.3	2,833.3	2,895.9	2,815	5,159
May 05, 2025	2,898	2,858.2	2,858.2	2,898	2,829.1	3,690
May 02, 2025	2,865.2	2,847	2,847	2,932.1	2,820	3,819
April 30, 2025	2,888.9	2,865.2	2,865.2	2,961.8	2,838.4	4,322
April 29, 2025	2,893	2,884.2	2,884.2	2,979.6	2,870.8	5,049
April 28, 2025	2,870.1	2,888.1	2,888.1	2,904	2,825.1	3,187
April 25, 2025	2,960	2,870.1	2,870.1	2,963.4	2,840	3,326
April 24, 2025	2,967.5	2,955.6	2,955.6	3,011.8	2,945.6	3,352
April 23, 2025	3,072.4	2,971.8	2,971.8	3,072.4	2,948.7	5,724
April 22, 2025	3,056	3,025.5	3,025.5	3,154	2,978	8,120
April 21, 2025	3,047	3,056.6	3,056.6	3,139.3	3,014	8,752
April 17, 2025	2,895	3,033.1	3,033.1	3,066.5	2,800	17,922
April 16, 2025	2,769.9	2,865.9	2,865.9	2,929.8	2,705.4	27,769
April 15, 2025	2,650	2,702.3	2,702.3	2,752	2,616	13,863
April 11, 2025	2,497	2,615.4	2,615.4	2,644	2,468.35	13,170
April 09, 2025	2,460	2,448.9	2,448.9	2,475	2,438	4,313
April 08, 2025	2,497.9	2,495.85	2,495.85	2,540	2,462.55	4,401
April 07, 2025	2,628	2,453.3	2,453.3	2,628	2,431.8	15,504
April 04, 2025	2,710	2,672.35	2,672.35	2,710	2,633	3,661
April 03, 2025	2,678	2,710.2	2,710.2	2,725	2,605.75	3,661

TVS Srichakra Limited (TVSSRICHAK.NS) NSE