Skip to main content
TVS Supply Chain Solutions Limited (NSE:TVSSCS)
India flag India · Delayed Price · Currency is INR
106.69
-5.07 (-4.54%)
At close: Mar 9, 2026

NSE:TVSSCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026109.00110.90109.00109.50--2.02%292,258
Mar 6, 2026110.25116.00110.00111.76111.76-0.16%451,797
Mar 5, 2026109.67113.80107.50111.94111.941.71%418,020
Mar 4, 2026110.00111.96108.03110.06110.06-2.31%489,708
Mar 2, 2026110.50114.00110.50112.66112.66-2.01%354,681
Feb 27, 2026114.00118.00112.50114.97114.970.61%286,334
Feb 26, 2026113.22116.00113.00114.27114.271.02%260,182
Feb 25, 2026115.50116.50112.00113.12113.12-2.38%578,531
Feb 24, 2026115.05118.00113.50115.88115.88-1.21%500,917
Feb 23, 2026123.00123.03116.72117.30117.30-4.13%1,557,531
Feb 20, 2026122.60124.77120.10122.35122.35-0.49%1,173,111
Feb 19, 2026123.50128.80120.31122.95122.95-0.61%2,224,897
Feb 18, 2026125.75126.62122.52123.71123.71-2.41%1,972,190
Feb 17, 2026131.99133.90125.44126.77126.771.09%9,824,503
Feb 16, 2026130.71130.71125.05125.40125.40-4.37%3,653,548
Feb 13, 2026124.99137.00123.63131.13131.134.42%20,820,780
Feb 12, 2026120.75126.99115.05125.58125.582.37%14,252,410
Feb 11, 2026112.00127.62111.20122.67122.6713.73%48,022,490
Feb 10, 2026105.82108.49105.56107.86107.862.22%606,831
Feb 9, 2026101.77105.95100.89105.52105.524.85%543,060
Feb 6, 2026101.23101.73100.19100.64100.64-1.14%296,859
Feb 5, 2026102.10104.04100.99101.80101.80-0.84%284,168
Feb 4, 2026100.10103.1899.51102.66102.662.50%374,021
Feb 3, 2026101.69105.0099.57100.16100.163.57%502,712
Feb 2, 202696.0597.1093.2196.7196.710.49%362,946
Feb 1, 202697.5099.4895.6196.2496.24-0.28%218,715
Jan 30, 202696.1398.2095.5896.5196.51-0.12%604,183
Jan 29, 2026101.00101.4796.4196.6396.63-4.03%619,913
Jan 28, 202695.65101.5095.65100.69100.695.76%641,873
Jan 27, 202694.2096.5092.1695.2195.211.33%633,116
Jan 23, 202697.3197.4893.1093.9693.96-3.45%462,285
Jan 22, 202699.0099.3096.9197.3297.320.34%374,102
Jan 21, 202697.8199.5095.1696.9996.99-1.07%543,389
Jan 20, 2026100.24100.5097.1298.0498.04-2.19%529,635
Jan 19, 2026103.00103.00100.05100.24100.24-2.79%581,204
Jan 16, 2026105.47105.89102.50103.12103.12-2.23%508,163
Jan 14, 2026108.00108.01105.25105.47105.47-3.30%687,120
Jan 13, 2026109.00114.03105.56109.07109.072.68%3,270,720
Jan 12, 2026106.50106.80104.04106.22106.22-0.87%365,062
Jan 9, 2026108.20109.00106.70107.15107.15-1.99%249,907
Jan 8, 2026112.99113.02108.50109.33109.33-3.29%329,658
Jan 7, 2026111.05113.51110.50113.05113.051.31%334,567
Jan 6, 2026112.50112.58111.10111.59111.59-0.81%241,522
Jan 5, 2026115.75115.76112.12112.50112.50-1.55%349,755
Jan 2, 2026115.00115.05112.70114.27114.270.04%389,857
Jan 1, 2026111.10115.85111.10114.22114.222.24%965,070
Dec 31, 2025111.07113.49110.55111.72111.720.70%532,947
Dec 30, 2025106.98111.86106.98110.94110.943.30%859,357
Dec 29, 2025107.70108.29107.01107.40107.40-0.28%179,854
Dec 26, 2025108.01108.68107.11107.70107.70-0.76%238,625
Dec 24, 2025108.10110.10107.52108.53108.530.40%362,338
Dec 23, 2025107.35108.95106.80108.10108.100.77%286,175
Dec 22, 2025107.00108.60106.58107.27107.270.77%243,680
Dec 19, 2025104.51107.00104.51106.45106.452.25%219,773
Dec 18, 2025106.00106.19103.00104.11104.11-1.83%374,055
Dec 17, 2025105.90106.42105.46106.05106.050.16%254,362
Dec 16, 2025107.50109.45105.25105.88105.88-1.94%345,058
Dec 15, 2025108.10109.50107.39107.97107.97-1.35%284,241
Dec 12, 2025105.47110.70104.70109.45109.454.09%1,098,201
Dec 11, 2025104.21105.80103.55105.15105.150.82%348,036
Dec 10, 2025103.71107.50103.71104.29104.290.97%743,045
Dec 9, 2025101.80104.95100.01103.29103.291.37%668,810
Dec 8, 2025104.62105.17101.31101.89101.89-2.84%592,393
Dec 5, 2025105.98106.32104.27104.87104.87-1.09%440,602
Dec 4, 2025107.01107.33105.00106.03106.03-0.84%426,952
Dec 3, 2025108.30109.00106.55106.93106.93-1.27%354,795
Dec 2, 2025109.18110.29108.10108.30108.30-1.20%423,465
Dec 1, 2025109.89112.99108.75109.61109.610.56%946,292
Nov 28, 2025106.96111.30106.11109.00109.001.84%924,578
Nov 27, 2025108.70109.49106.75107.03107.03-1.24%491,561
Nov 26, 2025106.99109.40105.29108.37108.372.08%1,169,038
Nov 25, 2025106.01109.47106.00106.16106.16-1.07%980,695
Nov 24, 2025113.84113.84104.80107.31107.31-5.79%3,170,795
Nov 21, 2025113.00114.67111.69113.90113.900.48%534,238
Nov 20, 2025116.45116.80113.00113.36113.36-2.77%625,803
Nov 19, 2025120.80121.00115.64116.59116.59-3.49%712,613
Nov 18, 2025122.25122.40120.25120.81120.81-1.02%397,822
Nov 17, 2025122.51122.93121.32122.05122.05-0.33%392,102
Nov 14, 2025126.97126.97122.10122.45122.45-2.23%970,567
Nov 13, 2025125.00125.83124.75125.24125.24-329,372
Nov 12, 2025123.81125.80123.41125.24125.240.89%328,057
Nov 11, 2025125.49125.49123.21124.14124.14-1.01%310,747
Nov 10, 2025126.80127.60125.25125.41125.41-1.29%152,371
Nov 7, 2025125.90128.20124.51127.05127.050.45%262,691
Nov 6, 2025128.97129.99126.21126.48126.48-2.38%372,448
Nov 4, 2025129.50130.36128.30129.57129.57-0.14%271,720
Nov 3, 2025129.05130.19128.25129.75129.750.54%565,717
Oct 31, 2025129.30130.08128.20129.05129.05-0.43%353,169
Oct 30, 2025130.00130.19128.66129.61129.61-0.21%304,005
Oct 29, 2025126.71130.19125.70129.88129.882.50%928,595
Oct 28, 2025127.05128.52126.00126.71126.71-0.53%308,494
Oct 27, 2025127.51128.70125.60127.38127.38-0.16%406,070
Oct 24, 2025129.30130.50127.00127.59127.59-1.31%354,033
Oct 23, 2025127.09132.70126.00129.28129.281.81%1,673,500
Oct 21, 2025126.17128.50125.50126.98126.981.45%209,946
Oct 20, 2025125.20125.90122.90125.16125.160.99%263,201
Oct 17, 2025125.50126.18123.30123.93123.93-1.44%225,094
Oct 16, 2025125.45126.59124.51125.74125.740.54%257,759
Oct 15, 2025125.10125.80124.04125.07125.070.30%258,842
Oct 14, 2025125.87127.02123.75124.69124.69-0.94%348,614