TVS Electronics Limited TVSELECT
NSE · India · Electronic Technology
INR 397.40-18.75 (-4.51%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 397.40 | -4.51% | INR 415.10 | INR 415.10 | INR 384.40 | 222.38K |
| 2026-09-30 | INR 416.15 | +11.18% | INR 372.05 | INR 440.55 | INR 371.15 | 2.80M |
| 2026-09-29 | INR 374.30 | -1.20% | INR 378.85 | INR 379.65 | INR 367.10 | 25.82K |
| 2026-09-28 | INR 378.85 | -1.16% | INR 389.70 | INR 390.00 | INR 377.00 | 20.46K |
| 2026-09-25 | INR 383.30 | +0.42% | INR 389.35 | INR 390.65 | INR 380.35 | 17.58K |
| 2026-09-24 | INR 381.70 | -2.58% | INR 394.70 | INR 394.70 | INR 380.30 | 34.65K |
| 2026-09-23 | INR 391.80 | +0.17% | INR 390.00 | INR 400.00 | INR 390.00 | 46.17K |
| 2026-09-22 | INR 391.15 | -1.22% | INR 401.20 | INR 401.20 | INR 388.00 | 26.74K |
| 2026-09-21 | INR 396.00 | -1.77% | INR 403.15 | INR 407.00 | INR 395.00 | 39.02K |
| 2026-09-18 | INR 403.15 | -0.15% | INR 403.75 | INR 408.90 | INR 398.50 | 26.44K |
| 2026-09-17 | INR 403.75 | +0.56% | INR 403.15 | INR 411.55 | INR 393.15 | 23.07K |
| 2026-09-16 | INR 401.50 | +0.53% | INR 400.60 | INR 407.85 | INR 387.60 | 23.96K |
| 2026-09-15 | INR 399.40 | -3.49% | INR 412.00 | INR 415.20 | INR 395.00 | 27.98K |
| 2026-09-11 | INR 413.85 | +0.83% | INR 410.50 | INR 418.00 | INR 402.05 | 26.09K |
| 2026-09-10 | INR 410.45 | -1.06% | INR 411.10 | INR 417.20 | INR 409.00 | 15.85K |
| 2026-09-09 | INR 414.85 | +0.75% | INR 410.00 | INR 427.00 | INR 410.00 | 30.99K |
| 2026-09-08 | INR 411.75 | -1.68% | INR 417.10 | INR 424.95 | INR 410.30 | 14.20K |
| 2026-09-07 | INR 418.80 | -0.49% | INR 422.50 | INR 423.35 | INR 417.00 | 15.85K |
| 2026-09-04 | INR 420.85 | -0.11% | INR 422.35 | INR 426.00 | INR 416.10 | 16.78K |
| 2026-09-03 | INR 421.30 | +0.13% | INR 418.00 | INR 431.40 | INR 415.35 | 34.27K |
| 2026-09-02 | INR 420.75 | -0.48% | INR 422.10 | INR 438.40 | INR 415.00 | 49.56K |
| 2026-09-01 | INR 422.80 | -1.30% | INR 427.65 | INR 435.00 | INR 420.25 | 23.43K |
| 2026-08-31 | INR 428.35 | -2.07% | INR 438.95 | INR 439.95 | INR 425.75 | 23.32K |
| 2026-08-28 | INR 437.40 | -1.28% | INR 444.00 | INR 444.00 | INR 435.25 | 27.15K |
| 2026-08-27 | INR 443.05 | -0.02% | INR 444.00 | INR 448.00 | INR 438.20 | 18.35K |
| 2026-08-26 | INR 443.15 | +0.72% | INR 442.25 | INR 445.00 | INR 440.10 | 14.04K |
| 2026-08-25 | INR 440.00 | +0.20% | INR 441.90 | INR 442.25 | INR 434.90 | 18.66K |
| 2026-08-24 | INR 439.10 | -0.57% | INR 440.00 | INR 448.00 | INR 431.70 | 26.61K |
| 2026-08-21 | INR 441.60 | -0.39% | INR 446.00 | INR 450.00 | INR 440.00 | 12.20K |
| 2026-08-20 | INR 443.35 | +1.00% | INR 446.95 | INR 446.95 | INR 440.00 | 24.08K |
| 2026-08-19 | INR 438.95 | -2.55% | INR 453.15 | INR 453.15 | INR 436.05 | 33.95K |
| 2026-08-18 | INR 450.45 | +0.02% | INR 450.05 | INR 459.45 | INR 445.90 | 31.39K |
| 2026-08-17 | INR 450.35 | -0.27% | INR 454.70 | INR 454.70 | INR 444.10 | 33.48K |
| 2026-08-14 | INR 451.55 | -1.59% | INR 462.20 | INR 462.20 | INR 449.10 | 20.69K |
| 2026-08-13 | INR 458.85 | +1.05% | INR 455.00 | INR 464.10 | INR 455.00 | 23.15K |
| 2026-08-12 | INR 454.10 | -1.14% | INR 459.35 | INR 461.05 | INR 451.00 | 46.84K |
| 2026-08-11 | INR 459.35 | +0.10% | INR 461.10 | INR 469.95 | INR 458.00 | 62.60K |
| 2026-08-10 | INR 458.90 | -9.47% | INR 475.00 | INR 483.30 | INR 455.20 | 276.42K |
| 2026-08-07 | INR 506.90 | -0.25% | INR 508.15 | INR 518.80 | INR 502.80 | 64.15K |
| 2026-08-06 | INR 508.15 | +0.85% | INR 503.95 | INR 530.85 | INR 503.10 | 227.54K |
| 2026-08-05 | INR 503.85 | +0.68% | INR 500.45 | INR 513.00 | INR 494.70 | 72.48K |
| 2026-08-04 | INR 500.45 | +0.98% | INR 495.00 | INR 503.00 | INR 493.55 | 29.22K |
| 2026-08-03 | INR 495.60 | +1.29% | INR 489.90 | INR 509.35 | INR 489.90 | 47.24K |
| 2026-07-31 | INR 489.30 | +1.68% | INR 477.50 | INR 505.00 | INR 477.50 | 74.89K |
| 2026-07-30 | INR 481.20 | -1.82% | INR 490.10 | INR 491.15 | INR 478.50 | 22.72K |
| 2026-07-29 | INR 490.10 | +1.21% | INR 484.35 | INR 496.45 | INR 484.35 | 16.17K |
| 2026-07-28 | INR 484.25 | -1.97% | INR 490.50 | INR 499.45 | INR 482.00 | 35.40K |
| 2026-07-27 | INR 494.00 | -0.53% | INR 498.00 | INR 507.45 | INR 493.00 | 24.10K |
| 2026-07-24 | INR 496.65 | +1.37% | INR 487.55 | INR 502.00 | INR 486.25 | 43.56K |
| 2026-07-23 | INR 489.95 | -0.97% | INR 494.75 | INR 496.15 | INR 485.10 | 30.23K |
| 2026-07-22 | INR 494.75 | -0.72% | INR 498.95 | INR 501.40 | INR 490.10 | 38.28K |
| 2026-07-21 | INR 498.35 | -2.85% | INR 513.00 | INR 515.00 | INR 495.10 | 49.56K |
| 2026-07-20 | INR 512.95 | +1.35% | INR 507.00 | INR 518.50 | INR 504.00 | 38.47K |
| 2026-07-17 | INR 506.10 | -1.12% | INR 512.35 | INR 524.50 | INR 502.30 | 38.87K |
| 2026-07-16 | INR 511.85 | -1.17% | INR 515.60 | INR 522.20 | INR 507.05 | 45.89K |
| 2026-07-15 | INR 517.90 | +0.56% | INR 520.00 | INR 524.40 | INR 510.05 | 75.00K |
| 2026-07-14 | INR 515.00 | +0.23% | INR 511.00 | INR 538.30 | INR 506.05 | 261.57K |
| 2026-07-13 | INR 513.80 | +0.43% | INR 511.65 | INR 520.00 | INR 507.60 | 60.26K |
| 2026-07-10 | INR 511.60 | -1.14% | INR 519.00 | INR 525.20 | INR 507.10 | 98.48K |
| 2026-07-09 | INR 517.50 | +7.91% | INR 485.95 | INR 535.00 | INR 483.70 | 792.70K |
| 2026-07-08 | INR 479.55 | -2.61% | INR 492.40 | INR 505.50 | INR 472.10 | 61.33K |
| 2026-07-07 | INR 492.40 | -1.88% | INR 502.45 | INR 519.40 | INR 488.85 | 43.85K |
| 2026-07-06 | INR 501.85 | -0.89% | INR 508.50 | INR 516.50 | INR 498.00 | 47.20K |
| 2026-07-03 | INR 506.35 | -0.79% | INR 513.95 | INR 520.95 | INR 504.55 | 59.23K |
| 2026-07-02 | INR 510.40 | -0.88% | INR 519.30 | INR 523.45 | INR 508.55 | 49.57K |
| 2026-07-01 | INR 514.95 | +0.67% | INR 512.00 | INR 534.35 | INR 508.05 | 147.48K |
| 2026-06-30 | INR 511.50 | +0.59% | INR 508.50 | INR 518.00 | INR 501.00 | 114.47K |
| 2026-06-29 | INR 508.50 | +1.40% | INR 502.75 | INR 516.95 | INR 486.05 | 140.64K |
| 2026-06-26 | INR 501.50 | 0.00% | INR 501.50 | INR 501.50 | INR 501.50 | 0 |
| 2026-06-25 | INR 501.50 | +5.97% | INR 476.10 | INR 526.70 | INR 470.05 | 845.46K |
| 2026-06-24 | INR 473.25 | +0.02% | INR 473.20 | INR 487.35 | INR 470.00 | 31.78K |
| 2026-06-23 | INR 473.15 | -1.72% | INR 484.95 | INR 484.95 | INR 471.10 | 35.40K |
| 2026-06-22 | INR 481.45 | -0.19% | INR 485.25 | INR 501.95 | INR 480.00 | 90.11K |
| 2026-06-19 | INR 482.35 | -0.17% | INR 480.10 | INR 490.00 | INR 477.25 | 75.87K |
| 2026-06-18 | INR 483.15 | -0.38% | INR 485.00 | INR 515.00 | INR 471.00 | 251.63K |
| 2026-06-17 | INR 485.00 | +5.31% | INR 460.50 | INR 497.00 | INR 458.05 | 217.26K |
| 2026-06-16 | INR 460.55 | +1.49% | INR 454.80 | INR 472.50 | INR 454.80 | 60.43K |
| 2026-06-15 | INR 453.80 | -0.48% | INR 468.00 | INR 469.00 | INR 451.80 | 53.85K |
| 2026-06-12 | INR 456.00 | +4.09% | INR 440.05 | INR 458.00 | INR 440.05 | 71.86K |
| 2026-06-11 | INR 438.10 | -1.82% | INR 446.20 | INR 448.50 | INR 433.30 | 52.46K |
| 2026-06-10 | INR 446.20 | -3.70% | INR 463.35 | INR 468.20 | INR 442.65 | 56.27K |
| 2026-06-09 | INR 463.35 | +1.59% | INR 457.50 | INR 470.00 | INR 456.05 | 43.54K |
| 2026-06-08 | INR 456.10 | -2.99% | INR 468.70 | INR 468.70 | INR 453.00 | 55.26K |
| 2026-06-05 | INR 470.15 | -2.49% | INR 489.50 | INR 489.70 | INR 466.00 | 77.65K |
| 2026-06-04 | INR 482.15 | -1.21% | INR 488.05 | INR 493.20 | INR 478.10 | 54.53K |
| 2026-06-03 | INR 488.05 | +0.50% | INR 488.85 | INR 503.00 | INR 475.95 | 73.53K |
| 2026-06-02 | INR 485.60 | +0.78% | INR 483.95 | INR 499.00 | INR 480.05 | 67.09K |
| 2026-06-01 | INR 481.85 | -2.44% | INR 498.40 | INR 518.00 | INR 476.10 | 100.15K |
| 2026-05-29 | INR 493.90 | -1.84% | INR 505.15 | INR 510.00 | INR 489.60 | 56.40K |
| 2026-05-28 | INR 503.15 | 0.00% | INR 503.15 | INR 503.15 | INR 503.15 | 0 |