TVS Holdings Limited (BOM:520056)
India · Delayed Price · Currency is INR 13,932
+137 (0.99%)
At close: Jan 1, 2026
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 13,720.05 | 13,954.00 | 13,720.05 | 13,931.50 | 13,931.50 | 0.99% | 80 |
| Dec 31, 2025 | 13,500.05 | 14,001.00 | 13,500.05 | 13,794.30 | 13,794.30 | 1.96% | 338 |
| Dec 30, 2025 | 13,800.85 | 13,832.95 | 13,150.70 | 13,529.15 | 13,529.15 | -2.28% | 1,074 |
| Dec 29, 2025 | 14,100.00 | 14,100.00 | 13,825.00 | 13,845.15 | 13,845.15 | -1.40% | 185 |
| Dec 26, 2025 | 14,099.00 | 14,102.50 | 13,875.00 | 14,041.40 | 14,041.40 | -0.23% | 151 |
| Dec 24, 2025 | 14,220.25 | 14,220.25 | 14,022.85 | 14,073.65 | 14,073.65 | -1.03% | 298 |
| Dec 23, 2025 | 14,201.05 | 14,513.65 | 14,191.95 | 14,220.25 | 14,220.25 | -0.80% | 188 |
| Dec 22, 2025 | 14,567.05 | 14,567.05 | 14,300.00 | 14,335.65 | 14,335.65 | -1.59% | 142 |
| Dec 19, 2025 | 14,418.00 | 14,875.00 | 14,240.00 | 14,567.05 | 14,567.05 | 3.13% | 728 |
| Dec 18, 2025 | 14,374.95 | 14,374.95 | 14,008.00 | 14,125.20 | 14,125.20 | -0.36% | 288 |
| Dec 17, 2025 | 14,135.00 | 14,250.50 | 14,080.00 | 14,176.65 | 14,176.65 | -0.08% | 143 |
| Dec 16, 2025 | 14,453.85 | 14,453.85 | 14,156.00 | 14,188.50 | 14,188.50 | -1.82% | 167 |
| Dec 15, 2025 | 14,882.90 | 14,882.90 | 14,310.05 | 14,451.50 | 14,451.50 | -0.96% | 209 |
| Dec 12, 2025 | 14,855.00 | 14,855.00 | 14,536.75 | 14,591.05 | 14,591.05 | -2.15% | 242 |
| Dec 11, 2025 | 14,695.90 | 15,014.25 | 14,641.05 | 14,911.75 | 14,911.75 | 1.37% | 273 |
| Dec 10, 2025 | 14,997.90 | 14,997.90 | 14,651.30 | 14,709.75 | 14,709.75 | -1.10% | 129 |
| Dec 9, 2025 | 14,463.65 | 14,979.00 | 14,246.45 | 14,872.85 | 14,872.85 | 3.26% | 170 |
| Dec 8, 2025 | 14,682.70 | 14,751.80 | 14,272.00 | 14,403.45 | 14,403.45 | -1.38% | 207 |
| Dec 5, 2025 | 14,256.05 | 14,700.00 | 14,256.05 | 14,604.70 | 14,604.70 | 0.28% | 190 |
| Dec 4, 2025 | 14,706.00 | 14,736.70 | 14,262.70 | 14,564.40 | 14,564.40 | -1.19% | 154 |
| Dec 3, 2025 | 14,544.00 | 14,903.20 | 14,544.00 | 14,740.35 | 14,740.35 | -0.87% | 189 |
| Dec 2, 2025 | 15,199.95 | 15,290.00 | 14,775.00 | 14,869.25 | 14,869.25 | -1.46% | 358 |
| Dec 1, 2025 | 14,250.05 | 15,300.00 | 14,250.05 | 15,089.10 | 15,089.10 | 4.97% | 821 |
| Nov 28, 2025 | 14,450.00 | 14,524.80 | 14,239.00 | 14,375.20 | 14,375.20 | -0.38% | 503 |
| Nov 27, 2025 | 14,614.00 | 14,689.00 | 14,400.40 | 14,430.40 | 14,430.40 | -1.63% | 177 |
| Nov 26, 2025 | 14,560.85 | 14,700.00 | 14,558.00 | 14,670.20 | 14,670.20 | 0.75% | 72 |
| Nov 25, 2025 | 14,597.20 | 14,684.95 | 14,366.00 | 14,560.85 | 14,560.85 | 0.43% | 90 |
| Nov 24, 2025 | 15,139.95 | 15,139.95 | 14,312.15 | 14,499.20 | 14,499.20 | 0.20% | 271 |
| Nov 21, 2025 | 14,516.05 | 14,848.00 | 14,235.25 | 14,470.15 | 14,470.15 | -1.41% | 641 |
| Nov 20, 2025 | 15,249.55 | 15,249.55 | 14,556.00 | 14,676.80 | 14,676.80 | -1.52% | 724 |
| Nov 19, 2025 | 15,105.00 | 15,443.20 | 14,808.00 | 14,903.55 | 14,903.55 | -3.25% | 613 |
| Nov 18, 2025 | 15,999.85 | 16,150.00 | 15,355.00 | 15,404.10 | 15,404.10 | -1.82% | 406 |
| Nov 17, 2025 | 15,667.15 | 15,798.65 | 15,280.10 | 15,690.35 | 15,690.35 | 0.87% | 430 |
| Nov 14, 2025 | 15,021.75 | 15,667.95 | 14,880.00 | 15,554.65 | 15,554.65 | 4.07% | 626 |
| Nov 13, 2025 | 14,751.00 | 14,989.00 | 14,622.15 | 14,947.00 | 14,947.00 | 1.16% | 76 |
| Nov 12, 2025 | 14,752.00 | 14,968.75 | 14,600.00 | 14,775.00 | 14,775.00 | -0.94% | 122 |
| Nov 11, 2025 | 15,124.00 | 15,124.00 | 14,682.25 | 14,915.65 | 14,915.65 | -1.38% | 205 |
| Nov 10, 2025 | 14,615.00 | 15,474.95 | 14,615.00 | 15,125.00 | 15,125.00 | 0.64% | 280 |
| Nov 7, 2025 | 15,069.90 | 15,074.65 | 14,506.10 | 15,028.50 | 15,028.50 | -0.31% | 373 |
| Nov 6, 2025 | 14,633.00 | 15,187.85 | 14,633.00 | 15,074.65 | 15,074.65 | -0.32% | 101 |
| Nov 4, 2025 | 15,225.75 | 15,225.75 | 14,900.05 | 15,123.05 | 15,123.05 | 0.07% | 235 |
| Nov 3, 2025 | 15,105.10 | 15,245.00 | 14,518.00 | 15,113.00 | 15,113.00 | -0.35% | 263 |
| Oct 31, 2025 | 15,300.00 | 15,499.90 | 14,510.00 | 15,166.40 | 15,166.40 | 2.44% | 198 |
| Oct 30, 2025 | 14,110.00 | 14,804.95 | 14,110.00 | 14,804.95 | 14,804.95 | -3.28% | 253 |
| Oct 28, 2025 | 15,600.00 | 15,647.00 | 15,170.95 | 15,306.45 | 15,306.45 | 0.02% | 575 |
| Oct 27, 2025 | 15,450.00 | 15,838.85 | 15,189.00 | 15,303.45 | 15,303.45 | 1.10% | 475 |
| Oct 24, 2025 | 15,398.80 | 15,398.80 | 14,919.35 | 15,137.15 | 15,137.15 | 0.28% | 235 |
| Oct 23, 2025 | 15,100.55 | 15,956.15 | 15,068.00 | 15,095.05 | 15,095.05 | -2.87% | 680 |
| Oct 21, 2025 | 15,000.00 | 15,698.85 | 14,935.90 | 15,541.15 | 15,541.15 | 3.98% | 904 |
| Oct 20, 2025 | 14,370.05 | 15,070.00 | 14,370.05 | 14,946.10 | 14,946.10 | 4.04% | 1,482 |