TVS Supply Chain Solutions Ltd. TVSSCS
NSE · India · Transportation
INR 128.01-2.56 (-1.96%)
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 128.42 | -1.65% | INR 130.00 | INR 130.86 | INR 126.00 | 767.10K |
| 2026-09-30 | INR 130.57 | -0.56% | INR 131.00 | INR 134.40 | INR 130.05 | 488.94K |
| 2026-09-29 | INR 131.30 | +2.18% | INR 128.30 | INR 132.62 | INR 125.74 | 838.11K |
| 2026-09-28 | INR 128.50 | -1.35% | INR 129.50 | INR 129.80 | INR 127.18 | 501.98K |
| 2026-09-25 | INR 130.26 | -0.16% | INR 130.00 | INR 131.69 | INR 128.61 | 420.96K |
| 2026-09-24 | INR 130.47 | -1.52% | INR 131.00 | INR 133.46 | INR 130.00 | 524.47K |
| 2026-09-23 | INR 132.48 | +0.13% | INR 132.02 | INR 134.45 | INR 131.72 | 614.31K |
| 2026-09-22 | INR 132.31 | -0.41% | INR 133.10 | INR 135.63 | INR 131.58 | 510.64K |
| 2026-09-21 | INR 132.85 | -0.75% | INR 133.81 | INR 133.85 | INR 131.51 | 415.34K |
| 2026-09-18 | INR 133.85 | +2.89% | INR 130.10 | INR 138.15 | INR 130.10 | 2.45M |
| 2026-09-17 | INR 130.09 | +3.02% | INR 126.00 | INR 130.50 | INR 125.79 | 376.06K |
| 2026-09-16 | INR 126.28 | -0.69% | INR 127.16 | INR 127.66 | INR 124.11 | 545.15K |
| 2026-09-15 | INR 127.16 | -2.55% | INR 130.80 | INR 131.38 | INR 126.00 | 528.15K |
| 2026-09-14 | INR 130.49 | 0.00% | INR 130.49 | INR 130.49 | INR 130.49 | 0 |
| 2026-09-11 | INR 130.49 | +1.37% | INR 130.01 | INR 135.25 | INR 127.00 | 2.92M |
| 2026-09-10 | INR 128.73 | +3.27% | INR 124.60 | INR 130.39 | INR 123.00 | 952.30K |
| 2026-09-09 | INR 124.65 | -2.03% | INR 127.00 | INR 127.38 | INR 124.26 | 635.39K |
| 2026-09-08 | INR 127.23 | -1.41% | INR 128.10 | INR 128.68 | INR 126.75 | 365.62K |
| 2026-09-07 | INR 129.05 | -1.04% | INR 130.95 | INR 132.99 | INR 127.84 | 429.22K |
| 2026-09-04 | INR 130.41 | +0.68% | INR 129.60 | INR 132.53 | INR 126.96 | 926.21K |
| 2026-09-03 | INR 129.53 | +4.13% | INR 124.99 | INR 130.70 | INR 124.99 | 1.07M |
| 2026-09-02 | INR 124.39 | -0.48% | INR 125.00 | INR 125.45 | INR 122.51 | 466.65K |
| 2026-09-01 | INR 124.99 | -1.65% | INR 127.63 | INR 128.45 | INR 124.30 | 722.01K |
| 2026-08-31 | INR 127.09 | -3.40% | INR 130.75 | INR 131.10 | INR 126.67 | 493.76K |
| 2026-08-28 | INR 131.56 | +0.59% | INR 131.09 | INR 133.66 | INR 130.30 | 884.65K |
| 2026-08-27 | INR 130.79 | -1.04% | INR 132.78 | INR 132.82 | INR 129.50 | 721.74K |
| 2026-08-26 | INR 132.16 | -2.21% | INR 136.50 | INR 137.39 | INR 130.90 | 1.86M |
| 2026-08-25 | INR 135.14 | +1.62% | INR 133.44 | INR 138.99 | INR 131.53 | 10.45M |
| 2026-08-24 | INR 132.99 | +9.51% | INR 121.85 | INR 141.00 | INR 120.90 | 40.35M |
| 2026-08-21 | INR 121.44 | -1.53% | INR 123.10 | INR 124.20 | INR 121.20 | 210.51K |
| 2026-08-20 | INR 123.33 | +2.06% | INR 121.14 | INR 124.52 | INR 121.00 | 382.99K |
| 2026-08-19 | INR 120.84 | -1.09% | INR 122.77 | INR 122.84 | INR 120.40 | 352.75K |
| 2026-08-18 | INR 122.17 | +0.57% | INR 122.40 | INR 123.48 | INR 121.25 | 278.27K |
| 2026-08-17 | INR 121.48 | -1.55% | INR 123.50 | INR 124.24 | INR 120.40 | 575.75K |
| 2026-08-14 | INR 123.39 | -3.25% | INR 127.11 | INR 128.15 | INR 122.91 | 704.55K |
| 2026-08-13 | INR 127.54 | -1.15% | INR 129.15 | INR 130.31 | INR 127.00 | 486.63K |
| 2026-08-12 | INR 129.03 | +2.32% | INR 126.95 | INR 137.00 | INR 126.74 | 3.14M |
| 2026-08-11 | INR 126.11 | -1.80% | INR 132.50 | INR 132.50 | INR 123.45 | 1.31M |
| 2026-08-10 | INR 128.42 | -4.01% | INR 135.50 | INR 135.50 | INR 128.00 | 664.26K |
| 2026-08-07 | INR 133.79 | +1.07% | INR 134.00 | INR 134.96 | INR 132.65 | 214.69K |
| 2026-08-06 | INR 132.38 | -2.32% | INR 135.52 | INR 136.80 | INR 132.00 | 417.72K |
| 2026-08-05 | INR 135.52 | -0.01% | INR 137.00 | INR 137.00 | INR 135.00 | 224.59K |
| 2026-08-04 | INR 135.54 | -0.99% | INR 135.90 | INR 139.60 | INR 135.00 | 473.68K |
| 2026-08-03 | INR 136.90 | +1.32% | INR 136.50 | INR 139.18 | INR 136.11 | 296.28K |
| 2026-07-31 | INR 135.11 | -0.40% | INR 135.21 | INR 137.28 | INR 134.82 | 172.33K |
| 2026-07-30 | INR 135.65 | -1.09% | INR 137.85 | INR 137.85 | INR 135.20 | 179.72K |
| 2026-07-29 | INR 137.15 | +1.14% | INR 135.00 | INR 137.40 | INR 135.00 | 160.17K |
| 2026-07-28 | INR 135.60 | -0.75% | INR 137.24 | INR 137.68 | INR 135.30 | 171.62K |
| 2026-07-27 | INR 136.62 | +2.62% | INR 133.49 | INR 137.00 | INR 133.49 | 215.53K |
| 2026-07-24 | INR 133.13 | +0.64% | INR 132.00 | INR 133.70 | INR 129.22 | 401.85K |
| 2026-07-23 | INR 132.28 | -1.11% | INR 133.77 | INR 135.50 | INR 132.00 | 212.56K |
| 2026-07-22 | INR 133.77 | -1.10% | INR 135.60 | INR 136.44 | INR 132.12 | 354.94K |
| 2026-07-21 | INR 135.26 | -0.65% | INR 135.50 | INR 137.80 | INR 135.01 | 189.80K |
| 2026-07-20 | INR 136.15 | +0.45% | INR 135.54 | INR 136.99 | INR 135.00 | 266.21K |
| 2026-07-17 | INR 135.54 | -2.20% | INR 139.00 | INR 139.00 | INR 133.95 | 389.95K |
| 2026-07-16 | INR 138.59 | 0.00% | INR 139.40 | INR 140.94 | INR 137.90 | 407.43K |
| 2026-07-15 | INR 138.59 | -0.64% | INR 140.30 | INR 141.99 | INR 138.30 | 278.44K |
| 2026-07-14 | INR 139.48 | +1.05% | INR 138.05 | INR 140.50 | INR 137.63 | 460.30K |
| 2026-07-13 | INR 138.03 | -2.56% | INR 139.10 | INR 143.80 | INR 137.80 | 634.70K |
| 2026-07-10 | INR 141.66 | +0.21% | INR 143.60 | INR 146.50 | INR 141.00 | 1.22M |
| 2026-07-09 | INR 141.37 | +4.82% | INR 135.38 | INR 142.90 | INR 135.38 | 1.18M |
| 2026-07-08 | INR 134.87 | -3.17% | INR 137.77 | INR 139.31 | INR 134.00 | 556.18K |
| 2026-07-07 | INR 139.28 | +0.84% | INR 138.30 | INR 144.00 | INR 137.50 | 1.28M |
| 2026-07-06 | INR 138.12 | +1.25% | INR 136.88 | INR 139.50 | INR 136.21 | 424.05K |
| 2026-07-03 | INR 136.41 | -0.58% | INR 137.88 | INR 140.49 | INR 135.80 | 601.62K |
| 2026-07-02 | INR 137.21 | -0.51% | INR 137.26 | INR 139.27 | INR 136.05 | 330.63K |
| 2026-07-01 | INR 137.92 | +2.57% | INR 136.00 | INR 142.00 | INR 133.65 | 1.16M |
| 2026-06-30 | INR 134.46 | +2.01% | INR 132.30 | INR 135.95 | INR 132.30 | 488.81K |
| 2026-06-29 | INR 131.81 | +0.24% | INR 132.00 | INR 132.40 | INR 129.16 | 394.37K |
| 2026-06-26 | INR 131.49 | 0.00% | INR 131.49 | INR 131.49 | INR 131.49 | 0 |
| 2026-06-25 | INR 131.49 | -1.76% | INR 134.90 | INR 135.84 | INR 129.97 | 608.57K |
| 2026-06-24 | INR 133.85 | -0.96% | INR 134.90 | INR 137.30 | INR 133.01 | 591.82K |
| 2026-06-23 | INR 135.15 | -1.98% | INR 138.90 | INR 139.00 | INR 134.20 | 916.66K |
| 2026-06-22 | INR 137.88 | -1.73% | INR 140.95 | INR 142.30 | INR 137.00 | 758.00K |
| 2026-06-19 | INR 140.31 | +3.08% | INR 135.05 | INR 141.88 | INR 134.85 | 1.89M |
| 2026-06-18 | INR 136.12 | +0.45% | INR 135.00 | INR 139.67 | INR 133.50 | 848.93K |
| 2026-06-17 | INR 135.51 | +1.05% | INR 134.98 | INR 139.70 | INR 132.30 | 1.20M |
| 2026-06-16 | INR 134.10 | -0.37% | INR 135.90 | INR 137.50 | INR 132.61 | 957.42K |
| 2026-06-15 | INR 134.60 | +1.77% | INR 135.80 | INR 138.00 | INR 132.51 | 2.12M |
| 2026-06-12 | INR 132.26 | +10.00% | INR 122.55 | INR 132.26 | INR 122.00 | 1.58M |
| 2026-06-11 | INR 120.24 | -3.14% | INR 122.00 | INR 125.10 | INR 119.34 | 462.29K |
| 2026-06-10 | INR 124.14 | -3.37% | INR 129.90 | INR 129.90 | INR 123.75 | 495.13K |
| 2026-06-09 | INR 128.47 | +2.80% | INR 126.00 | INR 130.10 | INR 124.53 | 694.09K |
| 2026-06-08 | INR 124.97 | -3.62% | INR 127.39 | INR 129.80 | INR 124.60 | 866.39K |
| 2026-06-05 | INR 129.67 | +5.72% | INR 127.00 | INR 130.39 | INR 124.00 | 3.37M |
| 2026-06-04 | INR 122.65 | +5.00% | INR 116.40 | INR 122.65 | INR 116.07 | 925.11K |
| 2026-06-03 | INR 116.81 | +2.42% | INR 112.61 | INR 118.80 | INR 112.61 | 437.78K |
| 2026-06-02 | INR 114.05 | +1.35% | INR 112.00 | INR 115.00 | INR 110.66 | 815.28K |
| 2026-06-01 | INR 112.53 | -3.98% | INR 116.41 | INR 117.90 | INR 111.52 | 591.42K |
| 2026-05-29 | INR 117.19 | -3.08% | INR 121.80 | INR 121.80 | INR 116.16 | 378.05K |