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
2023-12-29 4,598.00 4,614.75 4,511.30 4,524.20 0.0M
2023-12-28 4,657.40 4,700.00 4,545.00 4,581.80 0.0M
2023-12-27 4,676.00 4,728.15 4,575.00 4,634.20 0.0M
2023-12-26 4,545.00 4,760.95 4,545.00 4,652.70 0.0M
2023-12-22 4,588.65 4,605.20 4,506.65 4,549.15 0.0M
2023-12-21 4,500.00 4,598.00 4,401.25 4,568.85 0.0M
2023-12-20 4,600.10 4,646.00 4,399.60 4,505.75 0.0M
2023-12-19 4,590.80 4,619.90 4,585.10 4,600.75 0.0M
2023-12-18 4,583.25 4,632.15 4,560.00 4,589.50 0.0M
2023-12-15 4,699.90 4,699.90 4,575.00 4,583.25 0.0M
2023-12-14 4,664.95 4,711.55 4,624.00 4,634.35 0.0M
2023-12-13 4,590.00 4,688.00 4,531.50 4,651.00 0.0M
2023-12-12 4,630.85 4,710.00 4,510.00 4,531.85 0.0M
2023-12-11 4,530.00 4,642.00 4,470.25 4,612.85 0.0M
2023-12-08 4,459.55 4,538.90 4,459.55 4,516.95 0.0M
2023-12-07 4,453.15 4,593.00 4,420.00 4,455.10 0.0M
2023-12-06 4,484.95 4,628.80 4,435.00 4,462.65 0.0M
2023-12-05 4,568.00 4,650.00 4,445.75 4,462.65 0.0M
2023-12-04 4,600.00 4,630.00 4,415.00 4,552.25 0.1M
2023-12-01 4,893.75 4,893.75 4,515.15 4,552.35 0.0M
2023-11-30 5,030.35 5,050.00 4,800.00 4,821.40 0.0M
2023-11-29 5,076.30 5,097.00 4,889.75 5,053.05 0.0M
2023-11-28 4,958.00 5,090.00 4,958.00 5,033.50 0.0M
2023-11-24 4,919.95 5,037.45 4,877.50 4,957.50 0.0M
2023-11-23 4,900.15 4,958.10 4,840.20 4,900.75 0.0M
2023-11-22 4,918.90 4,986.85 4,857.70 4,900.05 0.0M
2023-11-21 4,830.00 4,899.00 4,757.30 4,877.40 0.0M
2023-11-20 4,787.50 4,852.20 4,733.85 4,811.60 0.0M
2023-11-17 4,748.50 4,888.80 4,700.05 4,735.70 0.0M
2023-11-16 4,716.45 4,745.50 4,581.00 4,702.50 0.0M
2023-11-15 4,611.00 4,760.00 4,611.00 4,704.55 0.0M
2023-11-13 4,654.00 4,769.85 4,606.30 4,681.90 0.0M
2023-11-12 4,699.40 4,700.00 4,619.80 4,670.00 0.0M
2023-11-10 4,500.00 4,692.00 4,499.00 4,643.85 0.0M
2023-11-09 4,637.00 4,720.00 4,515.90 4,638.65 0.0M
2023-11-08 4,388.05 4,738.95 4,343.90 4,672.60 0.0M
2023-11-07 4,200.00 4,420.00 4,140.05 4,398.70 0.0M
2023-11-06 4,200.00 4,260.00 4,100.05 4,208.40 0.0M
2023-11-03 4,043.50 4,198.00 4,040.20 4,170.60 0.0M
2023-11-02 3,975.00 4,069.05 3,841.85 4,023.35 0.0M
2023-11-01 3,835.25 3,948.00 3,797.15 3,932.60 0.0M
2023-10-31 3,815.00 3,899.80 3,786.15 3,835.25 0.0M
2023-10-30 3,935.80 3,998.00 3,785.00 3,801.85 0.0M
2023-10-27 3,820.00 3,950.00 3,807.05 3,916.20 0.0M
2023-10-26 3,945.00 3,945.00 3,763.20 3,818.95 0.0M
2023-10-25 3,929.95 3,950.00 3,764.90 3,945.90 0.0M
2023-10-23 4,003.45 4,047.00 3,750.55 3,913.85 0.0M
2023-10-20 3,920.85 4,025.00 3,920.85 4,003.45 0.0M
2023-10-19 3,939.85 3,992.45 3,900.00 3,930.85 0.0M
2023-10-18 3,993.50 4,020.00 3,969.05 3,998.90 0.0M
2023-10-17 3,960.00 4,041.00 3,835.00 3,993.50 0.0M
2023-10-16 3,812.25 3,938.50 3,810.60 3,922.55 0.0M
2023-10-13 3,784.00 3,865.00 3,784.00 3,821.05 0.0M
2023-10-12 3,790.00 3,838.00 3,746.85 3,827.50 0.0M
2023-10-11 3,640.00 3,798.80 3,602.55 3,774.65 0.0M
2023-10-10 3,501.00 3,644.85 3,501.00 3,627.00 0.0M
2023-10-09 3,401.00 3,570.00 3,379.80 3,545.80 0.0M
2023-10-06 3,472.00 3,499.25 3,399.95 3,471.70 0.0M
2023-10-05 3,440.10 3,518.00 3,420.00 3,481.80 0.0M
2023-10-04 3,376.80 3,442.00 3,350.60 3,417.75 0.0M
2023-10-03 3,215.00 3,420.50 3,200.05 3,374.20 0.1M
2023-09-29 3,082.00 3,214.00 3,034.00 3,189.10 0.1M
2023-09-28 3,066.15 3,085.95 3,050.00 3,057.85 0.0M
2023-09-27 3,021.10 3,072.00 3,020.00 3,050.85 0.0M
2023-09-26 3,031.45 3,047.60 3,017.55 3,021.05 0.0M
2023-09-25 3,001.00 3,034.45 2,996.05 3,021.90 0.0M
2023-09-22 3,019.05 3,041.15 2,997.70 3,014.30 0.0M
2023-09-21 3,009.90 3,041.85 2,993.05 3,004.00 0.0M
2023-09-20 3,001.00 3,027.55 2,985.00 3,007.45 0.0M
2023-09-18 2,966.00 3,059.00 2,953.55 3,007.45 0.0M
2023-09-15 2,974.00 3,034.60 2,914.05 2,969.25 0.1M
2023-09-14 2,989.35 3,068.10 2,922.20 2,955.60 0.0M
2023-09-13 2,969.35 3,072.50 2,925.30 2,978.05 0.0M
2023-09-12 3,056.60 3,069.70 2,943.20 2,971.90 0.0M
2023-09-11 3,059.95 3,150.00 3,038.00 3,048.10 0.0M
2023-09-08 2,961.30 3,084.40 2,961.30 3,044.05 0.0M
2023-09-07 2,949.30 2,985.00 2,935.55 2,976.40 0.0M
2023-09-06 2,970.00 2,981.95 2,909.00 2,934.20 0.0M
2023-09-05 3,009.90 3,041.40 2,940.00 2,973.80 0.0M
2023-09-04 2,939.90 3,021.80 2,898.05 3,006.10 0.0M
2023-09-01 2,883.90 2,958.00 2,860.00 2,945.85 0.0M
2023-08-31 2,883.00 2,890.00 2,849.20 2,877.05 0.0M
2023-08-30 2,808.00 2,898.00 2,808.00 2,880.70 0.0M
2023-08-29 2,790.00 2,829.95 2,790.00 2,807.65 0.0M
2023-08-28 2,830.00 2,842.20 2,778.65 2,789.65 0.0M
2023-08-25 2,776.70 2,818.70 2,755.00 2,809.65 0.0M
2023-08-24 2,802.15 2,821.05 2,765.65 2,777.45 0.0M
2023-08-23 2,800.00 2,865.00 2,781.05 2,794.15 0.0M
2023-08-22 2,785.45 2,820.00 2,776.05 2,796.20 0.0M
2023-08-21 2,776.25 2,827.95 2,765.00 2,771.55 0.0M
2023-08-18 2,840.00 2,872.00 2,768.45 2,776.25 0.0M
2023-08-17 2,895.70 2,925.00 2,825.00 2,831.80 0.0M
2023-08-16 2,916.15 2,935.10 2,888.00 2,895.70 0.0M
2023-08-14 2,986.10 2,986.10 2,881.00 2,901.60 0.0M
2023-08-11 3,074.00 3,080.00 2,957.15 2,971.20 0.0M
2023-08-10 3,055.75 3,239.90 3,021.00 3,036.85 0.1M
2023-08-09 3,020.00 3,070.05 2,992.55 3,048.85 0.0M
2023-08-08 3,019.15 3,049.80 2,993.00 3,025.70 0.0M
2023-08-07 3,065.20 3,093.55 2,996.75 3,004.10 0.0M
2023-08-04 3,016.90 3,096.95 3,004.40 3,058.60 0.0M
2023-08-03 2,962.40 3,040.00 2,945.30 2,990.85 0.0M
2023-08-02 2,989.95 3,022.40 2,933.00 2,947.65 0.0M
2023-08-01 3,086.85 3,086.85 2,956.65 2,977.05 0.0M
2023-07-31 3,155.00 3,159.15 3,005.00 3,036.85 0.0M
2023-07-28 3,179.00 3,181.00 3,126.00 3,139.80 0.0M
2023-07-27 3,181.00 3,200.00 3,123.30 3,153.30 0.0M
2023-07-26 3,121.00 3,249.80 3,121.00 3,159.45 0.0M
2023-07-25 3,175.00 3,262.55 3,110.05 3,116.20 0.0M
2023-07-24 3,114.00 3,198.95 3,111.10 3,150.65 0.0M
2023-07-21 3,138.30 3,172.75 3,081.10 3,111.15 0.0M
2023-07-20 3,071.10 3,223.85 3,071.10 3,122.65 0.0M
2023-07-19 3,095.05 3,121.75 3,033.00 3,099.80 0.0M
2023-07-18 3,135.05 3,149.90 3,064.00 3,080.05 0.0M
2023-07-17 3,039.85 3,174.95 3,003.00 3,118.95 0.0M
2023-07-14 3,020.00 3,100.00 3,000.00 3,013.60 0.0M
2023-07-13 3,129.95 3,129.95 3,000.00 3,030.20 0.0M
2023-07-12 3,160.00 3,196.70 3,101.00 3,112.90 0.0M
2023-07-11 3,181.00 3,240.00 3,120.50 3,149.45 0.0M
2023-07-10 3,075.00 3,209.00 3,036.05 3,153.80 0.0M
2023-07-07 3,080.00 3,150.00 3,060.35 3,083.95 0.0M
2023-07-06 2,987.00 3,170.00 2,973.00 3,065.45 0.1M
2023-07-05 2,934.00 2,991.00 2,934.00 2,961.45 0.0M
2023-07-04 2,957.90 2,993.90 2,928.05 2,933.65 0.0M
2023-07-03 2,944.90 3,010.00 2,935.05 2,957.90 0.0M
2023-06-30 2,926.00 2,953.30 2,926.00 2,940.80 0.0M
2023-06-28 2,969.90 2,969.90 2,920.00 2,925.55 0.0M
2023-06-27 2,944.35 2,990.00 2,935.90 2,959.00 0.0M
2023-06-26 2,932.75 2,998.00 2,900.05 2,944.35 0.0M
2023-06-23 2,930.00 2,950.35 2,898.90 2,918.15 0.0M
2023-06-22 2,968.85 2,986.45 2,910.10 2,923.70 0.0M
2023-06-21 2,882.00 3,027.60 2,860.40 2,954.10 0.0M
2023-06-20 2,855.00 2,879.00 2,830.00 2,868.20 0.0M
2023-06-19 2,861.05 2,896.75 2,838.00 2,844.35 0.0M
2023-06-16 2,872.00 2,889.95 2,840.00 2,859.75 0.0M
2023-06-15 2,872.05 2,900.00 2,864.40 2,871.00 0.0M
2023-06-14 2,900.00 2,909.95 2,865.65 2,878.80 0.0M
2023-06-13 2,900.95 2,924.90 2,875.00 2,888.25 0.0M
2023-06-12 2,924.00 2,925.00 2,880.00 2,890.35 0.0M
2023-06-09 2,873.35 2,933.15 2,850.10 2,914.85 0.0M
2023-06-08 2,916.90 2,916.90 2,835.00 2,859.05 0.0M
2023-06-07 2,893.40 2,954.00 2,872.00 2,895.00 0.0M
2023-06-06 2,842.00 2,896.70 2,842.00 2,878.25 0.0M
2023-06-05 2,874.65 2,897.55 2,821.00 2,864.25 0.0M
2023-06-02 2,869.80 2,895.00 2,850.10 2,862.50 0.0M
2023-06-01 2,889.70 2,918.70 2,852.10 2,864.05 0.0M
2023-05-31 2,880.50 2,913.65 2,856.00 2,875.30 0.0M
2023-05-30 2,960.00 2,997.00 2,880.00 2,890.25 0.0M
2023-05-29 2,980.00 2,997.50 2,943.00 2,954.25 0.0M
2023-05-26 2,993.00 3,080.00 2,950.00 2,964.85 0.0M
2023-05-25 3,020.00 3,044.65 2,964.00 2,993.55 0.0M
2023-05-24 3,024.55 3,085.00 2,992.65 3,015.70 0.0M
2023-05-23 3,107.00 3,195.00 2,960.55 2,991.60 0.1M
2023-05-22 2,995.00 3,148.20 2,995.00 3,092.35 0.0M
2023-05-19 3,036.00 3,061.95 2,964.00 2,988.40 0.0M
2023-05-18 3,015.00 3,095.00 3,015.00 3,030.50 0.0M
2023-05-17 2,999.00 3,015.95 2,912.20 2,990.35 0.0M
2023-05-16 2,995.00 3,035.00 2,956.65 2,982.05 0.0M
2023-05-15 3,075.00 3,090.00 2,975.00 2,988.70 0.0M
2023-05-12 3,170.55 3,177.45 3,031.30 3,054.40 0.0M
2023-05-11 3,051.15 3,174.00 3,051.15 3,154.75 0.0M
2023-05-10 3,084.00 3,100.15 3,018.65 3,051.00 0.0M
2023-05-09 3,090.00 3,145.75 3,037.60 3,060.25 0.0M
2023-05-08 3,180.00 3,210.00 3,028.50 3,074.30 0.0M
2023-05-05 3,050.00 3,289.75 3,040.00 3,152.10 0.1M
2023-05-04 3,020.00 3,074.95 3,000.00 3,005.50 0.0M
2023-05-03 2,853.00 3,049.00 2,841.05 3,013.40 0.0M
2023-05-02 2,841.00 2,900.00 2,817.80 2,855.95 0.0M
2023-04-28 2,771.20 2,896.70 2,737.95 2,832.45 0.0M
2023-04-27 2,780.00 2,790.00 2,767.20 2,774.10 0.0M
2023-04-26 2,776.35 2,796.60 2,769.05 2,780.00 0.0M
2023-04-25 2,799.00 2,804.60 2,760.15 2,776.35 0.0M
2023-04-24 2,845.00 2,845.00 2,769.75 2,782.30 0.0M
2023-04-21 2,826.00 2,845.00 2,792.10 2,830.30 0.0M
2023-04-20 2,804.00 2,849.00 2,772.55 2,829.30 0.0M
2023-04-19 2,838.00 2,851.00 2,775.20 2,784.35 0.0M
2023-04-18 2,782.50 2,850.00 2,761.95 2,820.05 0.0M
2023-04-17 2,782.00 2,837.00 2,762.15 2,772.55 0.0M
2023-04-13 2,825.00 2,834.65 2,745.05 2,755.95 0.0M
2023-04-12 2,809.50 2,860.55 2,795.00 2,802.10 0.0M
2023-04-11 2,724.35 2,888.70 2,724.35 2,811.85 0.0M
2023-04-10 2,715.00 2,732.45 2,691.80 2,710.75 0.0M
2023-04-06 2,728.00 2,763.00 2,671.70 2,689.45 0.0M
2023-04-05 2,731.70 2,753.20 2,696.40 2,716.75 0.0M
2023-04-03 2,540.00 2,774.10 2,531.40 2,731.70 0.0M
2023-03-31 2,529.50 2,625.00 2,503.80 2,545.05 0.0M
2023-03-29 2,480.00 2,581.00 2,480.00 2,516.90 0.0M
2023-03-28 2,568.75 2,570.00 2,457.60 2,473.15 0.0M
2023-03-27 2,625.00 2,625.00 2,505.60 2,526.10 0.0M
2023-03-24 2,655.70 2,674.80 2,580.00 2,636.25 0.0M
2023-03-23 2,681.40 2,702.20 2,640.00 2,642.45 0.0M
2023-03-22 2,672.30 2,736.65 2,651.10 2,668.10 0.0M
2023-03-21 2,675.00 2,720.20 2,640.50 2,664.20 0.0M
2023-03-20 2,680.95 2,685.20 2,634.10 2,661.65 0.0M
2023-03-17 2,676.65 2,750.00 2,676.65 2,708.05 0.0M
2023-03-16 2,653.30 2,741.30 2,581.00 2,672.55 0.0M
2023-03-15 2,676.35 2,710.00 2,622.55 2,640.05 0.0M
2023-03-14 2,718.35 2,785.80 2,641.80 2,656.40 0.0M
2023-03-13 2,811.00 2,825.25 2,665.00 2,704.80 0.0M
2023-03-10 2,868.55 2,868.55 2,775.95 2,799.20 0.0M
2023-03-09 2,902.00 2,902.00 2,842.00 2,854.30 0.0M
2023-03-08 2,877.30 2,929.00 2,825.15 2,901.80 0.0M
2023-03-06 2,814.00 2,925.00 2,777.10 2,874.85 0.0M
2023-03-03 2,807.20 2,889.00 2,782.50 2,814.00 0.0M
2023-03-02 2,895.95 2,895.95 2,786.05 2,793.20 0.0M
2023-03-01 2,737.05 2,890.00 2,737.05 2,867.30 0.0M
2023-02-28 2,766.15 2,772.30 2,692.60 2,723.40 0.0M
2023-02-27 2,784.70 2,808.00 2,722.80 2,752.35 0.0M
2023-02-24 2,806.00 2,898.00 2,785.00 2,786.75 0.0M
2023-02-23 2,815.40 2,850.00 2,756.50 2,825.75 0.0M
2023-02-22 2,877.70 2,887.45 2,775.50 2,801.35 0.0M
2023-02-21 2,900.85 2,910.80 2,850.00 2,863.35 0.0M
2023-02-20 2,893.45 2,925.85 2,850.00 2,896.40 0.0M
2023-02-17 2,934.25 2,940.90 2,866.00 2,879.05 0.0M
2023-02-16 2,907.00 2,950.00 2,893.00 2,934.25 0.0M
2023-02-15 2,800.00 2,969.95 2,800.00 2,907.00 0.0M
2023-02-14 2,876.00 2,955.00 2,781.60 2,822.45 0.0M
2023-02-13 2,900.00 2,970.00 2,870.05 2,884.35 0.0M
2023-02-10 3,000.00 3,008.05 2,856.55 2,904.60 0.0M
2023-02-09 3,319.00 3,319.00 2,950.00 3,011.05 0.1M
2023-02-08 3,125.00 3,314.95 3,105.00 3,286.35 0.0M
2023-02-07 3,245.85 3,245.85 3,100.00 3,123.35 0.0M
2023-02-06 3,213.90 3,261.75 3,183.10 3,229.70 0.0M
2023-02-03 3,280.85 3,330.35 3,176.00 3,197.90 0.0M
2023-02-02 3,327.00 3,340.75 3,255.50 3,265.65 0.0M
2023-02-01 3,394.40 3,394.40 3,260.00 3,311.25 0.0M
2023-01-31 3,318.60 3,365.20 3,290.00 3,310.85 0.0M
2023-01-30 3,370.00 3,384.85 3,265.20 3,302.05 0.0M
2023-01-27 3,467.70 3,514.95 3,275.10 3,323.90 0.0M
2023-01-25 3,535.00 3,575.15 3,401.30 3,450.40 0.0M
2023-01-24 3,547.00 3,549.00 3,520.00 3,526.45 0.0M
2023-01-23 3,383.95 3,587.50 3,360.00 3,547.75 0.0M
2023-01-20 3,450.00 3,491.15 3,332.00 3,350.45 0.0M
2023-01-19 3,439.00 3,526.65 3,413.10 3,454.85 0.0M
2023-01-18 3,306.05 3,484.00 3,306.05 3,453.30 0.0M
2023-01-17 3,340.00 3,366.00 3,300.00 3,315.80 0.0M
2023-01-16 3,375.00 3,399.80 3,300.00 3,308.45 0.0M
2023-01-13 3,400.75 3,449.30 3,345.00 3,375.85 0.0M
2023-01-12 3,543.60 3,549.00 3,360.00 3,383.80 0.0M
2023-01-11 3,578.80 3,623.00 3,505.00 3,525.95 0.0M
2023-01-10 3,634.30 3,665.00 3,532.50 3,563.60 0.0M
2023-01-09 3,645.00 3,699.00 3,558.40 3,672.85 0.0M
2023-01-06 3,552.05 3,677.00 3,500.05 3,632.30 0.1M
2023-01-05 3,250.00 3,644.00 3,250.00 3,552.05 0.2M
2023-01-04 3,236.15 3,289.35 3,180.85 3,244.65 0.0M
2023-01-03 3,179.75 3,260.00 3,141.95 3,236.15 0.0M
2023-01-02 3,092.45 3,185.00 3,090.20 3,170.05 0.0M