TVS Srichakra Ltd

TVSC
🏛️ india →
3,709.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,965.00 1,989.90 1,959.40 1,977.60 0.0M
2021-12-30 2,001.60 2,010.00 1,945.00 1,955.70 0.0M
2021-12-29 2,055.05 2,074.70 1,971.60 1,991.60 0.0M
2021-12-28 2,024.00 2,051.40 2,024.00 2,040.50 0.0M
2021-12-27 2,001.00 2,045.00 1,995.05 2,030.00 0.0M
2021-12-24 2,022.00 2,045.85 2,000.10 2,018.90 0.0M
2021-12-23 2,030.00 2,068.85 2,015.00 2,020.45 0.0M
2021-12-22 2,043.95 2,049.75 2,021.00 2,024.60 0.0M
2021-12-21 2,030.00 2,065.00 1,999.00 2,033.75 0.0M
2021-12-20 2,056.00 2,062.95 2,037.00 2,048.10 0.0M
2021-12-17 2,100.15 2,113.55 2,075.15 2,081.80 0.0M
2021-12-16 2,119.55 2,139.80 2,091.00 2,103.25 0.0M
2021-12-15 2,110.10 2,140.65 2,108.00 2,110.20 0.0M
2021-12-14 2,126.00 2,142.40 2,101.05 2,121.30 0.0M
2021-12-13 2,130.90 2,167.95 2,109.65 2,118.25 0.0M
2021-12-10 2,133.00 2,163.05 2,100.00 2,120.25 0.0M
2021-12-09 2,138.20 2,148.90 2,120.00 2,138.10 0.0M
2021-12-08 2,122.65 2,150.00 2,110.00 2,127.60 0.0M
2021-12-07 2,136.95 2,136.95 2,105.00 2,112.05 0.0M
2021-12-06 2,160.00 2,180.40 2,118.40 2,126.30 0.0M
2021-12-03 2,142.95 2,189.95 2,142.95 2,183.20 0.0M
2021-12-02 2,130.00 2,224.70 2,130.00 2,188.45 0.0M
2021-12-01 2,175.00 2,175.00 2,101.25 2,158.90 0.0M
2021-11-30 2,079.70 2,171.65 2,070.90 2,128.60 0.0M
2021-11-29 2,118.90 2,120.00 2,011.30 2,069.35 0.0M
2021-11-26 2,170.00 2,170.00 2,110.00 2,118.30 0.0M
2021-11-25 2,164.00 2,220.05 2,149.95 2,174.05 0.0M
2021-11-24 2,150.30 2,175.50 2,137.00 2,153.20 0.0M
2021-11-23 2,115.90 2,156.75 2,077.00 2,136.85 0.0M
2021-11-22 2,191.00 2,200.00 2,100.00 2,113.40 0.0M
2021-11-18 2,274.00 2,291.00 2,185.00 2,205.40 0.0M
2021-11-17 2,306.00 2,308.00 2,252.05 2,255.50 0.0M
2021-11-16 2,329.00 2,329.00 2,261.00 2,294.50 0.0M
2021-11-15 2,363.05 2,392.45 2,302.25 2,317.80 0.0M
2021-11-12 2,400.00 2,407.45 2,349.75 2,351.25 0.0M
2021-11-11 2,394.85 2,424.50 2,255.20 2,400.15 0.0M
2021-11-10 2,391.90 2,425.00 2,375.00 2,393.65 0.0M
2021-11-09 2,346.90 2,445.00 2,334.95 2,392.30 0.0M
2021-11-08 2,382.80 2,439.00 2,303.00 2,349.35 0.0M
2021-11-04 2,320.05 2,389.00 2,320.05 2,370.90 0.0M
2021-11-03 2,315.00 2,340.90 2,290.05 2,317.15 0.0M
2021-11-02 2,301.90 2,326.00 2,294.50 2,314.45 0.0M
2021-11-01 2,319.90 2,332.75 2,251.85 2,278.45 0.0M
2021-10-29 2,275.00 2,325.55 2,236.20 2,302.25 0.0M
2021-10-28 2,300.00 2,370.00 2,259.00 2,272.00 0.0M
2021-10-27 2,355.00 2,369.00 2,315.20 2,322.95 0.0M
2021-10-26 2,304.90 2,365.45 2,280.00 2,343.85 0.0M
2021-10-25 2,338.95 2,353.00 2,225.55 2,307.50 0.0M
2021-10-22 2,329.80 2,398.55 2,239.40 2,273.95 0.0M
2021-10-21 2,349.90 2,365.25 2,305.55 2,318.20 0.0M
2021-10-20 2,417.90 2,423.95 2,320.00 2,339.25 0.0M
2021-10-19 2,490.90 2,498.25 2,383.55 2,397.45 0.0M
2021-10-18 2,571.00 2,590.00 2,476.50 2,496.00 0.0M
2021-10-14 2,490.00 2,579.00 2,478.30 2,546.25 0.0M
2021-10-13 2,499.00 2,566.00 2,435.00 2,466.20 0.0M
2021-10-12 2,538.00 2,549.70 2,419.80 2,468.45 0.0M
2021-10-11 2,385.40 2,583.30 2,370.05 2,538.35 0.1M
2021-10-08 2,225.00 2,474.45 2,225.00 2,369.00 0.1M
2021-10-07 2,203.00 2,240.05 2,193.10 2,224.50 0.0M
2021-10-06 2,213.00 2,244.00 2,170.00 2,190.90 0.0M
2021-10-05 2,155.00 2,247.00 2,148.00 2,212.15 0.0M
2021-10-04 2,146.00 2,174.95 2,130.90 2,157.00 0.0M
2021-10-01 2,132.25 2,150.05 2,121.45 2,138.15 0.0M
2021-09-30 2,160.40 2,189.00 2,132.05 2,144.90 0.0M
2021-09-29 2,140.00 2,184.20 2,117.35 2,160.40 0.0M
2021-09-28 2,173.75 2,205.00 2,109.95 2,142.55 0.0M
2021-09-27 2,210.00 2,219.70 2,165.00 2,176.15 0.0M
2021-09-24 2,223.00 2,250.00 2,182.00 2,210.00 0.0M
2021-09-23 2,200.90 2,265.00 2,170.00 2,180.95 0.0M
2021-09-22 2,128.00 2,220.00 2,121.25 2,189.95 0.0M
2021-09-21 2,142.00 2,156.95 2,102.30 2,137.15 0.0M
2021-09-20 2,151.00 2,168.05 2,131.00 2,147.35 0.0M
2021-09-17 2,195.50 2,199.00 2,126.85 2,184.10 0.0M
2021-09-16 2,147.40 2,220.00 2,142.00 2,165.50 0.0M
2021-09-15 2,158.50 2,189.15 2,144.95 2,154.40 0.0M
2021-09-14 2,124.65 2,169.10 2,105.00 2,158.95 0.0M
2021-09-13 2,085.90 2,125.05 2,076.90 2,114.05 0.0M
2021-09-09 2,148.90 2,175.55 2,052.10 2,088.30 0.0M
2021-09-08 2,151.90 2,160.00 2,120.05 2,138.50 0.0M
2021-09-07 2,176.40 2,192.15 2,140.00 2,149.95 0.0M
2021-09-06 2,187.30 2,235.00 2,165.00 2,176.50 0.0M
2021-09-03 2,170.00 2,200.00 2,161.30 2,187.30 0.0M
2021-09-02 2,152.55 2,185.00 2,152.55 2,173.95 0.0M
2021-09-01 2,180.60 2,180.60 2,129.65 2,141.80 0.0M
2021-08-31 2,110.80 2,190.65 2,093.75 2,180.60 0.0M
2021-08-30 2,060.10 2,141.00 2,060.10 2,100.25 0.0M
2021-08-27 2,060.95 2,079.80 2,050.00 2,062.70 0.0M
2021-08-26 2,037.90 2,099.00 2,030.60 2,073.25 0.0M
2021-08-25 2,058.90 2,094.30 2,031.30 2,045.45 0.0M
2021-08-24 2,070.00 2,136.15 2,015.00 2,094.95 0.0M
2021-08-23 2,109.90 2,145.95 2,007.90 2,029.15 0.0M
2021-08-20 2,144.25 2,150.05 2,071.55 2,091.00 0.0M
2021-08-18 2,157.35 2,159.65 2,120.00 2,133.55 0.0M
2021-08-17 2,190.00 2,190.90 2,123.00 2,146.60 0.0M
2021-08-16 2,184.60 2,228.25 2,167.00 2,173.50 0.0M
2021-08-13 2,183.90 2,234.95 2,163.50 2,173.70 0.0M
2021-08-12 2,136.95 2,200.00 2,136.90 2,173.00 0.0M
2021-08-11 2,103.70 2,164.00 2,061.40 2,154.65 0.0M
2021-08-10 2,139.45 2,140.05 2,085.55 2,093.20 0.0M
2021-08-09 2,136.00 2,172.00 2,121.50 2,133.25 0.0M
2021-08-06 2,274.00 2,323.00 2,172.00 2,177.40 0.1M
2021-08-05 2,179.35 2,324.50 2,163.40 2,258.05 0.0M
2021-08-04 2,196.90 2,250.00 2,170.00 2,180.65 0.0M
2021-08-03 2,185.00 2,200.05 2,158.10 2,190.45 0.0M
2021-08-02 2,165.00 2,200.90 2,160.65 2,187.25 0.0M
2021-07-30 2,204.75 2,256.00 2,160.05 2,165.30 0.0M
2021-07-29 2,165.90 2,229.00 2,150.05 2,193.75 0.0M
2021-07-28 2,203.05 2,206.85 2,131.50 2,155.10 0.0M
2021-07-27 2,182.00 2,249.95 2,170.60 2,192.05 0.0M
2021-07-26 2,180.00 2,199.40 2,147.50 2,179.00 0.0M
2021-07-23 2,180.00 2,202.00 2,166.10 2,199.95 0.0M
2021-07-22 2,201.40 2,210.05 2,175.95 2,182.10 0.0M
2021-07-20 2,222.90 2,244.65 2,129.95 2,195.30 0.0M
2021-07-19 2,224.00 2,250.00 2,201.25 2,222.90 0.0M
2021-07-16 2,285.00 2,305.00 2,200.95 2,224.35 0.0M
2021-07-15 2,320.00 2,320.35 2,265.20 2,276.50 0.0M
2021-07-14 2,330.00 2,356.00 2,265.65 2,278.95 0.0M
2021-07-13 2,280.00 2,360.00 2,261.00 2,297.30 0.1M
2021-07-12 2,279.80 2,394.00 2,222.20 2,245.15 0.1M
2021-07-09 2,109.90 2,274.00 2,095.00 2,234.10 0.1M
2021-07-08 2,132.00 2,148.25 2,100.00 2,111.90 0.0M
2021-07-07 2,117.20 2,150.00 2,117.20 2,139.00 0.0M
2021-07-06 2,123.25 2,143.75 2,094.40 2,117.20 0.0M
2021-07-05 2,089.00 2,178.05 2,073.95 2,112.65 0.0M
2021-07-02 2,070.90 2,099.75 2,053.30 2,074.30 0.0M
2021-07-01 2,075.00 2,092.30 2,061.90 2,072.60 0.0M
2021-06-30 2,070.90 2,119.95 2,061.90 2,076.10 0.0M
2021-06-29 2,105.00 2,131.35 2,070.35 2,078.35 0.0M
2021-06-28 2,048.65 2,131.20 2,036.95 2,109.90 0.0M
2021-06-25 2,045.20 2,079.00 2,031.20 2,048.65 0.0M
2021-06-24 2,060.00 2,090.00 2,032.15 2,057.90 0.0M
2021-06-23 1,947.00 2,063.95 1,946.50 2,036.45 0.0M
2021-06-22 1,953.90 1,961.80 1,929.65 1,939.55 0.0M
2021-06-21 1,941.95 1,946.00 1,920.00 1,924.50 0.0M
2021-06-18 1,997.90 2,009.55 1,911.40 1,948.60 0.0M
2021-06-17 2,033.70 2,038.45 1,976.40 1,986.60 0.0M
2021-06-16 2,065.00 2,090.00 2,014.00 2,033.70 0.0M
2021-06-15 2,100.00 2,107.95 2,043.50 2,053.65 0.0M
2021-06-14 1,995.90 2,090.35 1,955.00 2,066.40 0.0M
2021-06-11 2,003.00 2,030.00 1,981.80 1,999.00 0.0M
2021-06-10 1,966.55 2,003.00 1,966.55 1,983.75 0.0M
2021-06-09 1,984.00 2,000.00 1,971.00 1,977.30 0.0M
2021-06-08 2,003.05 2,014.00 1,923.95 1,970.15 0.0M
2021-06-07 2,014.00 2,032.00 1,985.40 1,995.50 0.0M
2021-06-04 2,002.00 2,014.70 1,982.90 1,997.05 0.0M
2021-06-03 2,001.00 2,011.10 1,970.00 1,992.80 0.0M
2021-06-02 1,985.35 1,999.00 1,956.10 1,983.55 0.0M
2021-06-01 2,008.00 2,013.05 1,965.70 1,975.45 0.0M
2021-05-31 2,014.00 2,038.00 1,995.00 1,998.00 0.0M
2021-05-28 2,000.70 2,030.00 1,999.65 2,005.75 0.0M
2021-05-27 2,010.00 2,039.00 1,990.00 1,994.40 0.0M
2021-05-26 1,977.90 2,024.00 1,940.60 1,996.85 0.0M
2021-05-25 2,015.60 2,044.70 1,970.25 1,978.35 0.1M
2021-05-24 2,016.60 2,069.00 1,980.10 1,990.25 0.0M
2021-05-21 1,929.00 2,025.00 1,920.05 1,993.85 0.0M
2021-05-20 1,929.00 1,945.00 1,910.00 1,922.75 0.0M
2021-05-19 1,886.60 1,943.45 1,886.00 1,918.55 0.0M
2021-05-18 1,832.50 1,940.00 1,831.55 1,877.20 0.0M
2021-05-17 1,805.55 1,835.00 1,788.65 1,823.35 0.0M
2021-05-14 1,795.05 1,836.00 1,786.00 1,796.55 0.0M
2021-05-12 1,809.85 1,817.15 1,782.45 1,786.10 0.0M
2021-05-11 1,800.10 1,827.50 1,795.40 1,800.85 0.0M
2021-05-10 1,775.00 1,845.00 1,775.00 1,809.45 0.0M
2021-05-07 1,792.00 1,845.00 1,790.05 1,808.45 0.0M
2021-05-06 1,807.25 1,812.25 1,787.30 1,793.95 0.0M
2021-05-05 1,810.00 1,836.05 1,790.00 1,799.15 0.0M
2021-05-04 1,830.00 1,845.50 1,810.00 1,815.45 0.0M
2021-05-03 1,804.00 1,868.00 1,769.60 1,824.35 0.0M
2021-04-30 1,785.50 1,871.00 1,770.10 1,797.60 0.0M
2021-04-29 1,810.00 1,840.00 1,781.10 1,787.50 0.0M
2021-04-28 1,801.00 1,848.00 1,783.00 1,810.30 0.0M
2021-04-27 1,725.10 1,810.10 1,721.55 1,773.75 0.0M
2021-04-26 1,705.00 1,733.00 1,705.00 1,717.95 0.0M
2021-04-23 1,728.55 1,740.95 1,702.05 1,705.90 0.0M
2021-04-22 1,701.00 1,747.00 1,701.00 1,725.90 0.0M
2021-04-20 1,736.50 1,775.00 1,698.00 1,717.00 0.0M
2021-04-19 1,699.00 1,750.00 1,644.05 1,736.50 0.0M
2021-04-16 1,701.10 1,739.00 1,685.00 1,704.35 0.0M
2021-04-15 1,722.00 1,735.00 1,694.00 1,699.25 0.0M
2021-04-13 1,691.30 1,749.35 1,685.00 1,697.80 0.0M
2021-04-12 1,792.60 1,792.60 1,690.00 1,694.90 0.0M
2021-04-09 1,816.00 1,825.10 1,791.00 1,799.95 0.0M
2021-04-08 1,811.00 1,855.65 1,809.95 1,816.10 0.0M
2021-04-07 1,779.30 1,828.00 1,777.00 1,824.15 0.0M
2021-04-06 1,790.00 1,793.25 1,771.20 1,780.70 0.0M
2021-04-05 1,799.95 1,825.00 1,775.00 1,789.90 0.0M
2021-04-01 1,783.85 1,820.00 1,783.85 1,798.00 0.0M
2021-03-31 1,804.00 1,804.00 1,754.85 1,775.00 0.0M
2021-03-30 1,824.00 1,837.25 1,755.65 1,771.60 0.0M
2021-03-26 1,750.00 1,830.00 1,737.50 1,796.75 0.0M
2021-03-25 1,788.35 1,788.40 1,706.00 1,722.20 0.0M
2021-03-24 1,810.20 1,824.45 1,775.00 1,781.55 0.0M
2021-03-23 1,839.00 1,850.00 1,801.95 1,810.70 0.0M
2021-03-22 1,755.00 1,848.00 1,755.00 1,814.45 0.0M
2021-03-19 1,722.30 1,750.00 1,664.55 1,743.10 0.0M
2021-03-18 1,773.85 1,798.00 1,736.00 1,744.50 0.0M
2021-03-17 1,807.60 1,809.00 1,760.05 1,766.20 0.0M
2021-03-16 1,848.00 1,860.95 1,789.80 1,793.25 0.0M
2021-03-15 1,806.90 1,838.00 1,792.00 1,829.45 0.0M
2021-03-12 1,800.00 1,825.00 1,790.00 1,797.90 0.0M
2021-03-10 1,837.45 1,857.00 1,795.00 1,799.25 0.0M
2021-03-09 1,850.75 1,867.70 1,817.20 1,828.30 0.0M
2021-03-08 1,891.00 1,891.00 1,836.00 1,841.50 0.0M
2021-03-05 1,895.30 1,925.00 1,848.50 1,854.55 0.0M
2021-03-04 1,937.75 1,939.00 1,900.00 1,904.95 0.0M
2021-03-03 1,927.00 1,954.00 1,910.00 1,943.60 0.0M
2021-03-02 1,927.70 1,959.00 1,920.20 1,927.00 0.0M
2021-03-01 1,901.40 1,989.85 1,900.30 1,918.10 0.0M
2021-02-26 1,936.40 1,947.95 1,881.15 1,891.90 0.0M
2021-02-25 1,941.00 1,980.00 1,922.00 1,936.40 0.0M
2021-02-24 1,950.00 1,950.00 1,919.00 1,931.45 0.0M
2021-02-23 1,922.00 1,950.00 1,922.00 1,930.40 0.0M
2021-02-22 1,957.70 1,963.75 1,925.00 1,926.30 0.0M
2021-02-19 2,031.00 2,031.00 1,937.85 1,955.70 0.0M
2021-02-18 2,010.00 2,036.00 1,990.00 1,994.95 0.0M
2021-02-17 2,110.00 2,110.00 1,981.10 1,996.85 0.0M
2021-02-16 2,054.00 2,077.10 2,024.00 2,030.15 0.0M
2021-02-15 2,070.00 2,093.50 2,045.00 2,052.75 0.0M
2021-02-12 2,110.00 2,134.00 2,055.00 2,069.70 0.0M
2021-02-11 2,209.90 2,271.00 2,082.20 2,108.40 0.1M
2021-02-10 2,221.00 2,247.85 2,165.95 2,178.15 0.0M
2021-02-09 2,164.60 2,255.00 2,150.05 2,207.05 0.0M
2021-02-08 2,140.00 2,199.00 2,132.25 2,174.60 0.0M
2021-02-05 2,198.00 2,198.50 2,100.00 2,115.20 0.0M
2021-02-04 2,065.00 2,235.00 2,065.00 2,163.85 0.1M
2021-02-03 2,051.00 2,096.90 2,020.00 2,044.75 0.0M
2021-02-02 1,972.95 2,025.00 1,961.85 2,017.35 0.0M
2021-02-01 1,909.60 1,988.90 1,904.10 1,963.10 0.0M
2021-01-29 1,951.05 1,977.85 1,875.00 1,909.60 0.0M
2021-01-28 1,931.90 1,969.45 1,904.35 1,927.85 0.0M
2021-01-27 1,965.00 1,972.00 1,920.05 1,931.90 0.0M
2021-01-25 2,093.00 2,116.40 1,953.80 1,965.20 0.0M
2021-01-22 2,023.00 2,140.00 2,018.95 2,062.05 0.1M
2021-01-21 1,961.25 2,086.60 1,961.25 2,003.15 0.1M
2021-01-20 1,890.00 1,974.00 1,873.90 1,954.70 0.1M
2021-01-19 1,793.50 1,910.00 1,793.50 1,883.85 0.0M
2021-01-18 1,900.00 1,900.00 1,785.70 1,793.50 0.0M
2021-01-15 1,917.45 1,927.95 1,890.00 1,902.05 0.0M
2021-01-14 1,900.00 1,941.65 1,894.05 1,908.10 0.0M
2021-01-13 1,912.80 1,939.70 1,862.35 1,882.50 0.0M
2021-01-12 1,940.00 1,948.00 1,891.85 1,912.80 0.0M
2021-01-11 1,875.00 1,975.00 1,850.10 1,940.20 0.0M
2021-01-08 1,849.00 1,887.35 1,825.85 1,863.10 0.0M
2021-01-07 1,866.45 1,896.95 1,813.50 1,824.55 0.0M
2021-01-06 1,920.00 1,920.00 1,860.00 1,866.45 0.0M
2021-01-05 1,924.35 1,924.35 1,884.00 1,896.70 0.0M
2021-01-04 1,920.00 1,947.00 1,895.00 1,914.75 0.0M
2021-01-01 1,871.00 1,938.75 1,871.00 1,908.50 0.0M