Skip to main content
TVS Srichakra Limited (BOM:509243)
India flag India · Delayed Price · Currency is INR
3,824.20
-33.90 (-0.88%)
At close: Apr 28, 2026

TVS Srichakra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,891.803,891.803,808.953,824.203,824.20-0.88%80
Apr 27, 20263,859.403,883.603,806.003,858.103,858.101.41%22
Apr 24, 20263,840.053,884.003,787.003,804.553,804.55-2.62%195
Apr 23, 20263,953.103,955.853,885.003,907.003,907.00-1.47%72
Apr 22, 20263,965.003,994.903,930.003,965.303,965.30-0.41%140
Apr 21, 20263,927.004,013.953,927.003,981.453,981.450.75%217
Apr 20, 20263,874.854,009.553,874.853,951.803,951.800.41%143
Apr 17, 20263,896.503,950.003,847.453,935.703,935.701.38%121
Apr 16, 20264,054.504,089.603,873.903,882.003,882.00-3.17%252
Apr 15, 20264,082.604,103.553,968.004,009.054,009.051.03%272
Apr 13, 20263,765.003,993.303,731.203,968.003,968.005.52%217
Apr 10, 20263,642.603,784.003,642.603,760.453,760.453.88%306
Apr 9, 20263,627.703,680.003,598.003,620.003,620.00-0.21%118
Apr 8, 20263,647.553,675.003,569.253,627.703,627.703.12%366
Apr 7, 20263,503.303,536.503,471.353,517.903,517.900.42%193
Apr 6, 20263,452.003,526.003,436.553,503.353,503.350.73%115
Apr 2, 20263,343.953,520.053,343.953,478.103,478.102.49%224
Apr 1, 20263,275.253,426.103,275.253,393.653,393.655.63%316
Mar 30, 20263,361.953,375.303,184.303,212.803,212.80-6.57%664
Mar 27, 20263,433.803,493.353,380.003,438.703,438.70-1.58%414
Mar 25, 20263,516.703,543.203,454.303,493.753,493.751.27%54
Mar 24, 20263,482.003,509.303,433.403,450.003,450.001.11%42
Mar 23, 20263,550.003,550.003,379.053,412.003,412.00-3.93%344
Mar 20, 20263,615.903,642.153,504.503,551.653,551.65-2.27%431
Mar 18, 20263,649.703,659.553,627.453,634.303,634.301.48%72
Mar 17, 20263,508.303,600.953,508.303,581.353,581.352.38%131
Mar 16, 20263,338.053,521.703,338.053,498.103,498.100.36%318
Mar 13, 20263,546.803,546.803,433.853,485.603,485.60-1.73%154
Mar 12, 20263,499.503,601.753,499.503,546.803,546.80-0.47%173
Mar 11, 20263,651.003,978.003,558.703,563.503,563.50-2.39%1,754
Mar 10, 20263,560.303,681.503,552.003,650.903,650.904.05%418
Mar 9, 20263,700.003,784.003,444.403,508.903,508.90-5.23%350
Mar 6, 20263,799.103,809.203,685.003,702.453,702.45-2.54%207
Mar 5, 20263,748.004,098.003,646.603,799.053,799.051.40%1,092
Mar 4, 20263,829.953,829.953,685.003,746.603,746.60-2.18%454
Mar 2, 20263,775.303,903.503,775.303,830.003,830.00-2.67%95
Feb 27, 20264,037.104,037.103,921.003,935.203,935.20-3.29%81
Feb 26, 20264,027.704,095.953,990.004,069.204,069.201.22%51
Feb 25, 20264,054.004,091.254,000.004,020.204,020.200.53%70
Feb 24, 20264,055.004,055.003,933.553,999.203,999.20-1.50%120
Feb 23, 20264,132.004,132.004,050.004,060.104,060.10-1.06%181
Feb 20, 20264,173.954,173.954,076.554,103.804,103.80-0.52%45
Feb 19, 20264,297.354,297.354,076.204,125.254,125.25-3.60%259
Feb 18, 20264,256.104,293.754,225.004,279.354,279.350.64%99
Feb 17, 20264,260.804,288.304,218.504,252.054,252.05-0.36%98
Feb 16, 20264,331.804,331.804,239.854,267.504,267.50-1.48%134
Feb 13, 20264,564.304,608.304,309.004,331.704,331.70-3.20%302
Feb 12, 20264,523.104,770.004,368.954,474.804,474.80-1.07%4,432
Feb 11, 20264,300.004,606.704,300.004,523.054,523.054.67%1,209
Feb 10, 20264,211.054,349.454,199.204,321.054,321.052.22%249
Feb 9, 20264,168.654,348.504,168.654,227.254,227.251.41%141
Feb 6, 20264,134.204,199.404,053.104,168.654,168.650.19%169
Feb 5, 20264,131.004,209.104,072.304,160.554,160.550.83%214
Feb 4, 20264,033.204,128.204,033.204,126.154,126.152.31%33
Feb 3, 20264,024.204,071.804,001.054,033.104,033.101.26%103
Feb 2, 20263,857.304,031.903,840.003,982.903,982.902.49%92
Feb 1, 20264,048.404,051.753,810.003,886.253,886.25-5.25%156
Jan 30, 20264,059.404,118.954,055.004,101.754,101.751.17%55
Jan 29, 20264,100.004,100.003,989.004,054.454,054.45-1.52%426
Jan 28, 20263,920.004,119.503,879.004,117.004,117.004.76%141
Jan 27, 20263,838.803,934.303,721.953,929.803,929.802.37%202
Jan 23, 20263,880.053,897.103,828.553,838.703,838.700.50%25
Jan 22, 20263,845.603,930.203,781.803,819.753,819.75-0.67%200
Jan 21, 20263,795.703,857.753,650.953,845.503,845.501.05%326
Jan 20, 20263,932.003,994.603,789.303,805.553,805.55-3.73%358
Jan 19, 20264,009.554,056.403,919.553,952.853,952.85-1.42%324
Jan 16, 20264,405.004,405.004,008.954,009.604,009.60-0.32%126
Jan 14, 20264,070.004,070.003,992.904,022.404,022.40-1.33%62
Jan 13, 20264,128.004,128.104,056.904,076.604,076.60-0.15%113
Jan 12, 20264,127.104,129.354,065.004,082.704,082.70-1.76%33
Jan 9, 20264,196.554,229.554,106.354,156.004,156.00-0.88%371
Jan 8, 20264,256.304,273.654,171.254,192.704,192.70-1.49%198
Jan 7, 20264,276.804,300.004,234.354,256.204,256.20-0.48%125
Jan 6, 20264,450.004,450.004,247.304,276.804,276.80-2.77%259
Jan 5, 20264,336.004,462.004,277.404,398.454,398.451.44%369
Jan 2, 20264,217.504,361.154,217.504,336.004,336.00-0.22%1,978
Jan 1, 20264,208.404,380.004,208.404,345.354,345.353.25%291
Dec 31, 20254,135.904,231.754,117.254,208.404,208.401.68%191
Dec 30, 20254,195.954,195.954,081.904,138.904,138.90-1.36%176
Dec 29, 20254,074.904,236.104,074.904,195.954,195.952.86%544
Dec 26, 20254,040.004,172.153,984.004,079.104,079.101.01%150
Dec 24, 20254,123.304,131.404,024.054,038.154,038.15-2.07%164
Dec 23, 20254,183.204,225.404,115.054,123.304,123.30-0.91%95
Dec 22, 20254,229.054,232.704,134.704,161.004,161.00-1.61%132
Dec 19, 20254,143.204,233.304,139.004,229.054,229.052.94%222
Dec 18, 20254,126.704,129.804,090.004,108.254,108.25-0.44%94
Dec 17, 20254,212.804,231.454,116.604,126.354,126.35-2.05%327
Dec 16, 20254,304.204,316.554,206.504,212.804,212.80-0.83%250
Dec 15, 20254,239.204,278.354,215.504,248.054,248.05-0.58%272
Dec 12, 20254,334.904,361.504,265.354,272.704,272.70-1.43%221
Dec 11, 20254,255.004,359.904,245.554,334.854,334.851.87%294
Dec 10, 20254,366.104,454.804,232.004,255.354,255.35-2.66%484
Dec 9, 20254,426.404,435.154,352.004,371.504,371.50-2.67%242
Dec 8, 20254,596.704,606.704,378.554,491.654,491.65-1.97%400
Dec 5, 20254,701.354,701.354,572.854,582.104,582.10-3.08%294
Dec 4, 20254,787.804,787.804,610.104,727.904,727.902.16%626
Dec 3, 20254,686.804,686.804,580.004,628.104,628.10-1.86%393
Dec 2, 20254,735.804,757.004,669.104,715.854,715.85-0.42%362
Dec 1, 20254,701.604,753.904,625.654,735.804,735.800.73%299
Nov 28, 20254,605.204,712.454,596.854,701.604,701.602.56%619