Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

TVS Srichakra Limited (TVSSRICHAK.BO)

Compare
2,610.00
+162.80
+(6.65%)
At close: April 11 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,666.602,666.602,466.502,610.002,610.007,195
Apr 9, 20252,495.002,495.002,435.002,447.202,447.20182
Apr 8, 20252,585.002,585.002,462.952,485.802,485.80168
Apr 7, 20252,566.752,566.752,429.552,460.552,460.55549
Apr 4, 20252,689.702,689.702,635.702,665.052,665.05250
Apr 3, 20252,669.002,715.002,613.002,713.752,713.75516
Apr 2, 20252,570.452,697.702,530.202,660.052,660.05256
Apr 1, 20252,572.052,612.952,560.652,593.802,593.80384
Mar 28, 20252,582.702,640.852,512.252,532.602,532.60503
Mar 27, 20252,542.652,575.002,475.002,504.302,504.302,108
Mar 26, 20252,612.002,625.052,535.052,550.902,550.901,092
Mar 25, 20252,701.002,718.202,586.002,612.002,612.001,119
Mar 24, 20252,730.452,767.302,682.902,711.752,711.75686
Mar 21, 20252,694.952,745.002,645.852,668.052,668.05489
Mar 20, 20252,730.002,730.002,604.002,648.152,648.15928
Mar 19, 20252,578.052,660.802,570.052,591.102,591.101,075
Mar 18, 20252,544.052,575.002,520.052,552.552,552.55251
Mar 17, 20252,616.902,616.902,500.002,503.252,503.25467
Mar 13, 20252,640.002,665.002,585.352,598.852,598.851,090
Mar 12, 20252,650.002,662.752,611.252,650.002,650.00286
Mar 11, 20252,677.752,707.002,586.002,649.702,649.701,487
Mar 10, 20252,740.002,740.002,668.702,677.752,677.75252
Mar 7, 20252,778.602,778.602,667.202,749.702,749.70250
Mar 6, 20252,690.002,710.252,640.152,670.352,670.35213
Mar 5, 20252,604.852,684.402,604.852,664.402,664.40586
Mar 4, 20252,615.002,649.152,601.002,614.602,614.60187
Mar 3, 20252,709.002,713.352,566.002,616.252,616.25682
Feb 28, 20252,718.702,737.302,678.002,695.452,695.45342
Feb 27, 20252,758.202,760.002,734.502,738.252,738.25140
Feb 25, 20252,799.002,845.002,770.002,792.002,792.00130
Feb 24, 20252,815.002,848.002,800.002,804.952,804.95200
Feb 21, 20252,790.002,959.002,790.002,833.852,833.851,730
Feb 20, 20252,750.002,846.402,734.352,768.002,768.00448
Feb 19, 20252,796.652,840.002,764.602,775.752,775.75526
Feb 18, 20252,832.002,834.202,781.352,796.652,796.65748
Feb 17, 20252,800.002,850.552,723.402,838.352,838.35833
Feb 14, 20252,950.002,950.002,801.002,834.652,834.65839
Feb 13, 20252,888.953,024.952,855.652,968.902,968.90386
Feb 12, 20253,000.003,055.002,718.702,887.402,887.401,227
Feb 11, 20253,050.003,050.002,980.003,030.003,030.0089
Feb 10, 20253,144.803,144.803,050.003,050.003,050.0036
Feb 7, 20253,177.953,194.353,125.003,174.403,174.4020
Feb 6, 20253,479.953,479.953,145.003,177.953,177.9527
Feb 5, 20253,150.003,203.453,150.003,189.553,189.55216
Feb 4, 20253,097.253,389.003,080.053,140.003,140.0016
Feb 3, 20253,011.053,154.303,011.053,098.003,098.0099
Feb 1, 20253,150.003,183.453,133.953,157.653,157.65114
Jan 31, 20253,050.003,125.003,036.653,123.353,123.35337
Jan 30, 20253,070.953,141.603,057.703,079.853,079.85118
Jan 29, 20253,019.703,098.753,019.703,053.003,053.0091
Jan 28, 20253,296.003,296.002,960.003,011.753,011.7561
Jan 27, 20253,039.803,053.052,955.152,989.702,989.70132
Jan 24, 20253,065.153,085.703,039.753,070.453,070.45126
Jan 23, 20253,147.053,168.003,040.103,065.153,065.15304
Jan 22, 20253,165.003,167.453,128.303,147.053,147.0597
Jan 21, 20253,326.653,326.653,200.003,203.653,203.65243
Jan 20, 20253,163.553,286.203,133.303,256.253,256.25123
Jan 17, 20253,165.003,181.503,101.503,133.303,133.30648
Jan 16, 20253,169.203,182.953,134.853,139.003,139.00186
Jan 15, 20253,146.553,260.003,100.003,130.003,130.00123
Jan 14, 20253,145.603,205.003,076.753,108.703,108.70127
Jan 13, 20253,250.003,260.003,075.253,100.503,100.50451
Jan 10, 20253,388.953,408.003,233.003,253.003,253.00324
Jan 9, 20253,441.303,454.653,382.453,388.953,388.95221
Jan 8, 20253,456.603,548.503,427.003,448.903,448.90177
Jan 7, 20253,503.953,510.003,480.003,480.653,480.6572
Jan 6, 20253,581.003,581.003,466.003,504.903,504.9052
Jan 3, 20253,596.653,621.753,575.903,581.353,581.3544
Jan 2, 20253,560.003,570.003,544.453,569.603,569.6052
Jan 1, 20253,510.253,553.753,510.253,520.003,520.0034
Dec 31, 20243,495.003,540.003,468.903,499.003,499.00100
Dec 30, 20243,595.003,595.003,497.003,497.503,497.50118
Dec 27, 20243,522.053,623.403,502.303,553.403,553.40164
Dec 26, 20243,490.003,528.753,490.003,511.853,511.8580
Dec 24, 20243,559.053,559.853,486.603,494.253,494.2589
Dec 23, 20243,599.503,599.503,529.453,550.753,550.75320
Dec 20, 20243,630.003,630.003,590.003,600.703,600.7085
Dec 19, 20243,596.003,635.003,596.003,635.003,635.0095
Dec 18, 20243,675.153,701.003,600.203,603.003,603.00167
Dec 17, 20243,750.453,769.903,680.003,681.703,681.7080
Dec 16, 20243,795.953,801.303,732.003,753.053,753.0554
Dec 13, 20243,770.753,798.053,753.253,779.453,779.4534
Dec 12, 20243,832.853,897.703,780.003,797.053,797.05164
Dec 11, 20243,899.953,899.953,805.253,817.053,817.05472
Dec 10, 20243,900.853,906.503,830.003,867.003,867.00244
Dec 9, 20243,827.453,947.853,813.403,906.503,906.50364
Dec 6, 20243,762.753,820.003,762.753,810.053,810.05233
Dec 5, 20243,760.853,789.253,740.603,766.503,766.50222
Dec 4, 20243,889.903,926.053,745.553,758.953,758.95375
Dec 3, 20243,825.103,917.753,825.103,904.403,904.40176
Dec 2, 20243,612.003,823.903,612.003,823.903,823.9053
Nov 29, 20243,813.453,813.453,714.903,757.503,757.50368
Nov 28, 20243,731.003,854.053,730.503,790.853,790.85482
Nov 27, 20243,696.653,736.003,696.653,735.203,735.2026
Nov 26, 20243,612.453,750.003,612.453,639.153,639.15153
Nov 25, 20243,610.053,628.003,590.203,596.153,596.1597
Nov 22, 20243,504.103,598.803,500.003,582.053,582.05207
Nov 21, 20243,608.253,608.253,484.053,522.753,522.75268
Nov 19, 20243,584.503,617.003,560.003,613.053,613.0530
Nov 18, 20243,585.003,585.003,524.553,554.803,554.80112
Nov 14, 20243,888.003,888.003,500.053,584.253,584.25928
Nov 13, 20243,663.153,663.903,580.003,591.353,591.35272
Nov 12, 20243,626.253,747.003,626.253,700.153,700.15274
Nov 11, 20243,780.653,786.003,728.603,734.553,734.55126
Nov 8, 20243,843.003,861.003,767.753,780.653,780.65192
Nov 7, 20243,906.103,959.903,829.603,854.453,854.45120
Nov 6, 20243,806.703,921.153,800.003,876.453,876.45244
Nov 4, 20243,828.953,831.953,769.453,777.903,777.90240
Nov 1, 20243,760.003,897.453,760.003,871.553,871.55148
Oct 31, 20243,858.403,858.403,746.953,836.853,836.85326
Oct 29, 20243,713.253,738.303,639.853,725.253,725.25188
Oct 28, 20243,622.503,759.753,525.003,711.253,711.25298
Oct 25, 20243,690.003,709.603,579.003,617.503,617.50405
Oct 24, 20243,839.603,839.603,691.403,718.203,718.20460
Oct 23, 20243,786.103,839.003,736.003,753.753,753.75642
Oct 22, 20243,987.003,999.953,759.853,794.903,794.90760
Oct 21, 20244,352.004,352.003,960.104,026.954,026.95258
Oct 18, 20244,089.904,089.903,954.153,986.853,986.8595
Oct 17, 20244,118.854,137.153,967.353,972.153,972.15445
Oct 16, 20244,018.004,109.404,018.004,091.204,091.20290
Oct 15, 20244,037.004,063.403,980.053,997.053,997.05148
Oct 14, 20244,076.804,076.804,008.204,019.654,019.65140
Oct 11, 20244,064.054,095.204,064.054,067.304,067.30144
Oct 10, 20244,046.404,088.004,046.404,067.904,067.90213
Oct 9, 20244,189.004,189.003,951.154,027.504,027.50684
Oct 8, 20243,959.504,116.553,959.504,102.204,102.20298
Oct 7, 20244,144.454,144.453,950.053,966.853,966.85833
Oct 4, 20244,145.004,156.404,086.004,119.854,119.85885
Oct 3, 20244,200.004,213.004,150.004,162.954,162.95498
Oct 1, 20244,202.004,259.504,161.304,218.404,218.40571
Sep 30, 20244,250.004,255.654,190.654,217.904,217.90338
Sep 27, 20244,342.404,342.404,209.204,242.004,242.00198
Sep 26, 20244,215.304,260.554,215.304,255.154,255.15226
Sep 25, 20244,212.004,271.904,212.004,249.304,249.30635
Sep 24, 20244,281.554,323.604,240.004,262.754,262.75284
Sep 23, 20244,296.054,326.354,237.804,263.304,263.30336
Sep 20, 20244,422.804,422.804,262.454,279.254,279.25366
Sep 19, 20244,422.454,435.754,301.604,336.054,336.05908
Sep 18, 20244,438.004,438.004,385.004,394.254,394.25293
Sep 17, 20244,439.004,454.354,389.654,437.554,437.55386
Sep 16, 20244,496.004,496.004,415.004,426.954,426.95434
Sep 13, 20244,444.504,539.104,433.004,465.304,465.30548
Sep 12, 20244,416.054,430.404,399.004,417.304,417.30325
Sep 11, 20244,400.704,421.954,350.004,398.354,398.35528
Sep 10, 20244,418.754,434.304,388.754,400.704,400.7096
Sep 9, 20244,460.004,467.154,338.154,365.854,365.85584
Sep 6, 20244,535.004,588.754,401.004,436.204,436.20842
Sep 5, 20244,568.004,594.554,457.254,509.054,509.05724
Sep 4, 20244,734.004,734.004,486.854,535.454,535.45611
Sep 3, 20244,545.004,588.754,505.204,514.804,514.80237
Sep 2, 20244,666.054,697.654,548.754,564.054,564.05469
Aug 30, 2024 47.34 Dividend
Aug 30, 20244,735.004,735.004,590.004,617.754,617.75322
Aug 29, 20244,700.004,788.004,635.504,663.154,615.81978
Aug 28, 20244,776.904,796.004,733.854,741.654,693.51363
Aug 26, 20244,819.904,820.004,735.004,805.304,756.521,478
Aug 23, 20244,700.154,809.954,700.154,759.004,710.691,208
Aug 22, 20244,734.704,900.004,690.004,772.404,723.952,237
Aug 21, 20244,290.004,771.504,290.004,717.054,669.162,816
Aug 20, 20244,425.004,450.004,335.654,373.054,328.65535
Aug 19, 20244,365.054,427.504,360.504,385.054,340.53503
Aug 16, 20244,399.904,428.904,299.004,393.204,348.601,751
Aug 14, 20244,325.404,410.704,269.554,333.104,289.112,750
Aug 13, 20244,108.754,156.904,090.654,119.454,077.63475
Aug 12, 20244,158.004,158.004,057.154,069.004,027.69311
Aug 9, 20244,252.004,299.904,167.654,185.654,143.16320
Aug 8, 20244,440.004,440.004,243.054,259.604,216.36729
Aug 7, 20244,490.004,525.004,264.704,499.704,454.02658
Aug 6, 20244,320.004,389.554,289.104,330.604,286.64493
Aug 5, 20244,469.904,469.904,261.654,323.154,279.26571
Aug 2, 20244,305.104,425.004,305.104,405.354,360.631,302
Aug 1, 20244,371.254,381.204,345.654,360.354,316.08177
Jul 31, 20244,423.954,423.954,320.354,335.604,291.59324
Jul 30, 20244,398.004,467.904,364.054,391.554,346.97522
Jul 29, 20244,408.104,408.104,332.354,356.004,311.78228
Jul 26, 20244,325.954,388.004,325.954,352.954,308.76136
Jul 25, 20244,241.854,337.454,219.604,308.054,264.31191
Jul 24, 20244,180.054,307.254,180.054,267.904,224.57246
Jul 23, 20244,250.004,288.004,117.204,183.554,141.08876
Jul 22, 20244,294.004,325.604,220.204,250.804,207.65370
Jul 19, 20244,480.004,480.004,288.254,306.304,262.58545
Jul 18, 20244,553.004,553.004,360.604,411.254,366.471,230
Jul 16, 20244,533.554,728.104,462.404,489.204,443.63667
Jul 15, 20244,562.754,805.754,433.004,477.154,431.702,395
Jul 12, 20244,573.954,582.004,479.104,530.604,484.61919
Jul 11, 20244,595.004,600.004,511.754,536.004,489.95235
Jul 10, 20244,748.254,874.254,470.004,594.954,548.302,828
Jul 9, 20244,401.304,775.004,401.304,687.204,639.628,894
Jul 8, 20244,505.004,530.004,385.004,404.504,359.7935,630
Jul 5, 20244,396.154,583.154,364.404,528.154,482.181,456
Jul 4, 20244,493.104,566.354,385.004,398.604,353.951,095
Jul 3, 20244,281.554,730.004,277.254,493.054,447.442,181
Jul 2, 20244,363.504,363.504,220.004,245.104,202.00388
Jul 1, 20244,301.704,379.904,282.154,330.104,286.14791
Jun 28, 20244,124.604,400.004,124.604,273.704,230.311,004
Jun 27, 20244,224.604,272.004,076.404,099.804,058.18585
Jun 26, 20244,200.004,237.004,123.004,197.854,155.23249
Jun 25, 20244,303.604,311.954,208.304,221.004,178.15225
Jun 24, 20244,265.904,281.004,238.004,266.104,222.79197
Jun 21, 20244,292.004,351.904,220.004,290.954,247.39891
Jun 20, 20244,246.904,322.404,220.204,307.454,263.72518
Jun 19, 20244,332.004,351.904,199.154,213.704,170.92265
Jun 18, 20244,365.454,422.554,314.654,321.354,277.48524
Jun 14, 20244,473.054,473.054,345.704,368.104,323.76198
Jun 13, 20244,333.604,445.004,302.604,384.804,340.29875
Jun 12, 20244,421.504,421.504,296.454,326.704,282.78248
Jun 11, 20244,216.104,399.004,191.954,343.304,299.21647
Jun 10, 20244,111.304,268.754,111.304,203.254,160.581,336
Jun 7, 20243,998.004,208.003,934.054,194.304,151.721,117
Jun 6, 20244,020.004,020.003,931.053,956.103,915.94229
Jun 5, 20243,850.003,994.453,711.603,937.553,897.58511
Jun 4, 20244,050.004,057.553,561.053,760.503,722.321,749
Jun 3, 20244,105.704,109.654,026.004,044.354,003.29499
May 31, 20244,107.754,160.654,026.004,035.953,994.98316
May 30, 20244,180.354,180.354,070.454,079.054,037.64432
May 29, 20244,240.504,262.004,158.604,171.054,128.71224
May 28, 20244,180.604,420.154,166.854,234.504,191.511,409
May 27, 20244,295.954,295.954,161.354,168.404,126.0865
May 24, 20244,238.904,238.904,165.104,186.054,143.55264
May 23, 20244,306.004,328.304,150.004,191.654,149.101,100
May 22, 20244,314.704,324.404,267.904,307.754,264.02550
May 21, 20244,121.554,289.254,109.654,265.004,221.70468
May 17, 20244,060.204,150.004,060.004,117.804,076.00564
May 16, 20244,058.654,137.454,020.004,031.803,990.87403
May 15, 20244,098.954,126.304,050.004,084.254,042.79202
May 14, 20243,975.954,092.353,975.954,070.704,029.37269
May 13, 20244,349.954,349.953,920.003,972.953,932.621,240
May 10, 20244,017.254,017.253,977.953,998.903,958.30373
May 9, 20244,196.254,196.254,050.904,069.504,028.19333
May 8, 20244,173.354,208.354,144.654,198.854,156.22250
May 7, 20244,240.004,241.254,163.004,181.004,138.55686
May 6, 20244,167.954,250.004,068.004,209.254,166.52555
May 3, 20244,200.004,202.354,130.004,163.704,121.43202
May 2, 20244,289.954,289.954,144.804,185.454,142.96370
Apr 30, 20244,104.754,243.104,100.504,180.154,137.71777
Apr 29, 20244,152.754,152.754,075.004,104.754,063.08428
Apr 26, 20244,119.404,181.204,106.254,156.154,113.96158
Apr 25, 20244,134.504,136.954,077.904,081.054,039.62111
Apr 24, 20244,127.204,154.354,110.854,129.354,087.43167
Apr 23, 20244,145.904,200.004,091.604,111.454,069.71571
Apr 22, 20244,200.104,200.904,092.954,111.004,069.27732
Apr 19, 20244,008.654,221.654,008.654,163.154,120.89895
Apr 18, 20244,295.854,339.004,219.004,268.404,225.07542
Apr 16, 20244,375.004,375.004,268.004,294.254,250.66540
Apr 15, 20244,384.604,478.404,363.804,373.404,329.00673
Apr 12, 20244,552.054,655.504,455.554,474.054,428.631,295
Waiting for permission
Allow microphone access to enable voice search

Try again.