TVS Supply

TVS Supply Chain Solutions Ltd Historical Data

NSEBSE

₹134.35

(0.25%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	136.9	138.72	130.26	131.24	39,028	44,85,45,894.79	22,36,778
23-Jun-2025	130	132.5	129.3	131.84	9,092	8,87,24,309.67	2,71,482
24-Jun-2025	132	133.4	130.44	130.83	24,178	14,66,65,639.27	5,40,772
25-Jun-2025	131.9	137.8	130.99	136.77	19,308	21,80,26,535.74	6,88,942
26-Jun-2025	137.25	139.39	135.37	135.78	8,882	8,53,77,195.99	2,32,791
27-Jun-2025	137.04	138.18	135.11	135.59	6,818	6,37,51,210.19	2,18,715
30-Jun-2025	135.6	138.64	135.6	136.46	8,941	7,31,38,220.3	2,13,211
01-Jul-2025	136.99	137.6	134.5	135.99	10,025	6,22,71,937.37	1,86,295
02-Jul-2025	135.96	136.78	132.6	134.2	10,084	8,24,81,878.13	2,83,118
03-Jul-2025	134.38	136.4	133	133.4	9,051	6,50,73,145.56	2,32,329
04-Jul-2025	133.26	134.2	131.16	131.94	16,016	9,68,72,058.67	3,58,968
07-Jul-2025	132.09	132.63	130.35	131.23	7,724	4,66,03,550.01	1,73,478
08-Jul-2025	131.2	132.72	129.22	130.97	7,449	5,88,73,198.92	1,74,014
09-Jul-2025	130.79	135.24	130.78	133.99	9,708	10,03,30,999.3	3,11,101
10-Jul-2025	134.27	135.39	132.8	134.89	5,916	5,22,76,249.14	1,73,033
11-Jul-2025	134.19	135	132.8	133.8	6,036	4,55,78,204.73	1,61,216
14-Jul-2025	132.9	133.14	131.05	131.58	6,265	4,93,13,145.62	1,82,813
15-Jul-2025	131.38	136	131.21	135.22	9,245	8,35,92,502.19	3,14,487
16-Jul-2025	136	137.9	134.49	134.83	9,771	10,11,52,059.41	3,29,477
17-Jul-2025	135.5	137.3	133.65	134.02	9,165	9,99,95,845.29	4,25,777
18-Jul-2025	134.65	135.69	132.81	134.35	8,033	5,32,44,621.79	1,81,651