TVS Holdings Limited (BOM:520056)
India · Delayed Price · Currency is INR 14,396
+333 (2.37%)
At close: Mar 5, 2026
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14,484.80 | 14,560.70 | 14,196.05 | 14,396.15 | 14,396.15 | 2.37% | 421 |
| Mar 4, 2026 | 14,282.50 | 14,393.35 | 13,910.45 | 14,062.90 | 14,062.90 | -4.00% | 778 |
| Mar 2, 2026 | 14,797.00 | 15,035.95 | 14,435.00 | 14,648.70 | 14,648.70 | -2.99% | 391 |
| Feb 27, 2026 | 15,424.00 | 15,443.95 | 15,000.05 | 15,099.95 | 15,099.95 | -2.86% | 206 |
| Feb 26, 2026 | 15,000.00 | 15,650.00 | 14,906.85 | 15,543.80 | 15,543.80 | 2.53% | 1,338 |
| Feb 25, 2026 | 14,500.00 | 15,600.25 | 14,500.00 | 15,160.10 | 15,160.10 | 5.93% | 1,370 |
| Feb 24, 2026 | 14,439.60 | 14,500.00 | 14,084.60 | 14,310.95 | 14,310.95 | -1.35% | 224 |
| Feb 23, 2026 | 14,396.00 | 14,566.65 | 14,301.05 | 14,506.85 | 14,506.85 | 2.22% | 381 |
| Feb 20, 2026 | 14,160.00 | 14,202.00 | 13,838.90 | 14,191.40 | 14,191.40 | -1.91% | 466 |
| Feb 19, 2026 | 14,669.05 | 14,857.60 | 14,420.00 | 14,467.55 | 14,467.55 | -1.28% | 299 |
| Feb 18, 2026 | 14,751.00 | 14,851.15 | 14,577.80 | 14,654.40 | 14,654.40 | - | 208 |
| Feb 17, 2026 | 14,595.00 | 14,803.00 | 14,455.00 | 14,654.10 | 14,654.10 | - | 299 |
| Feb 16, 2026 | 14,775.00 | 15,001.00 | 14,563.25 | 14,654.05 | 14,654.05 | -2.63% | 553 |
| Feb 13, 2026 | 15,303.00 | 15,477.80 | 14,811.90 | 15,049.95 | 15,049.95 | -3.29% | 1,386 |
| Feb 12, 2026 | 15,800.00 | 15,800.00 | 15,413.20 | 15,562.50 | 15,562.50 | -1.01% | 136 |
| Feb 11, 2026 | 15,860.00 | 15,860.00 | 15,168.50 | 15,721.65 | 15,721.65 | 4.28% | 224 |
| Feb 10, 2026 | 15,202.00 | 15,241.70 | 15,070.00 | 15,077.00 | 15,077.00 | -1.23% | 112 |
| Feb 9, 2026 | 15,100.00 | 15,467.15 | 15,100.00 | 15,265.10 | 15,265.10 | 1.47% | 244 |
| Feb 6, 2026 | 15,260.55 | 15,260.60 | 14,942.00 | 15,044.00 | 15,044.00 | -0.92% | 235 |
| Feb 5, 2026 | 15,200.00 | 15,501.00 | 15,128.30 | 15,183.80 | 15,183.80 | -1.00% | 297 |
| Feb 4, 2026 | 15,110.00 | 15,400.00 | 14,900.05 | 15,336.95 | 15,336.95 | -0.41% | 322 |
| Feb 3, 2026 | 15,600.00 | 15,600.00 | 15,047.00 | 15,399.40 | 15,399.40 | 3.09% | 956 |
| Feb 2, 2026 | 14,050.00 | 14,985.00 | 14,050.00 | 14,937.80 | 14,937.80 | 2.77% | 218 |
| Feb 1, 2026 | 14,352.50 | 15,030.70 | 14,352.50 | 14,535.50 | 14,535.50 | -4.03% | 207 |
| Jan 30, 2026 | 14,386.50 | 15,373.30 | 14,158.30 | 15,145.10 | 15,145.10 | 4.54% | 266 |
| Jan 29, 2026 | 14,314.50 | 14,911.15 | 14,314.50 | 14,487.25 | 14,487.25 | 0.89% | 445 |
| Jan 28, 2026 | 13,750.55 | 14,500.00 | 13,231.00 | 14,359.35 | 14,359.35 | 6.79% | 912 |
| Jan 27, 2026 | 13,230.00 | 13,600.00 | 13,089.00 | 13,446.75 | 13,446.75 | -0.53% | 405 |
| Jan 23, 2026 | 13,648.00 | 13,656.65 | 13,400.00 | 13,518.55 | 13,518.55 | -1.10% | 312 |
| Jan 22, 2026 | 13,751.00 | 13,850.00 | 13,634.50 | 13,669.25 | 13,669.25 | 0.35% | 125 |
| Jan 21, 2026 | 13,211.85 | 13,742.45 | 13,211.85 | 13,622.25 | 13,622.25 | 0.21% | 640 |
| Jan 20, 2026 | 13,858.05 | 13,858.05 | 13,505.00 | 13,593.80 | 13,593.80 | -2.12% | 182 |
| Jan 19, 2026 | 13,977.55 | 14,095.45 | 13,862.85 | 13,888.85 | 13,888.85 | -1.47% | 129 |
| Jan 16, 2026 | 14,200.00 | 14,273.45 | 14,030.10 | 14,096.50 | 14,096.50 | -0.40% | 156 |
| Jan 14, 2026 | 14,211.00 | 14,259.80 | 14,090.00 | 14,153.50 | 14,153.50 | -0.45% | 132 |
| Jan 13, 2026 | 14,751.00 | 14,751.00 | 14,056.25 | 14,217.90 | 14,217.90 | -2.45% | 441 |
| Jan 12, 2026 | 15,240.00 | 15,240.00 | 14,492.55 | 14,574.55 | 14,574.55 | -1.90% | 247 |
| Jan 9, 2026 | 14,850.05 | 15,367.65 | 14,744.50 | 14,857.55 | 14,857.55 | -1.02% | 754 |
| Jan 8, 2026 | 15,284.70 | 15,385.30 | 14,850.00 | 15,010.70 | 15,010.70 | -1.30% | 645 |
| Jan 7, 2026 | 14,772.70 | 15,325.00 | 14,772.70 | 15,208.70 | 15,208.70 | 3.36% | 1,308 |
| Jan 6, 2026 | 14,772.95 | 14,978.95 | 14,323.75 | 14,714.45 | 14,714.45 | -1.05% | 1,432 |
| Jan 5, 2026 | 14,849.80 | 15,049.95 | 14,394.95 | 14,871.05 | 14,871.05 | 1.84% | 1,018 |
| Jan 2, 2026 | 13,251.00 | 14,794.80 | 13,251.00 | 14,603.05 | 14,603.05 | 4.82% | 944 |
| 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 |