TVS Holdings Limited (BOM:520056)
India · Delayed Price · Currency is INR 14,087
+349 (2.54%)
At close: Mar 25, 2026
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13,895.00 | 14,146.25 | 13,883.90 | 14,086.65 | 14,086.65 | 2.54% | 268 |
| Mar 24, 2026 | 13,833.70 | 14,073.05 | 13,415.70 | 13,737.65 | 13,737.65 | 0.61% | 645 |
| Mar 23, 2026 | 13,751.00 | 13,751.00 | 13,338.35 | 13,654.15 | 13,654.15 | -1.90% | 1,176 |
| Mar 20, 2026 | 13,998.90 | 14,100.00 | 13,605.00 | 13,918.25 | 13,918.25 | 1.68% | 377 |
| Mar 19, 2026 | 13,616.00 | 13,736.60 | 13,500.00 | 13,687.75 | 13,687.75 | -0.77% | 168 |
| Mar 18, 2026 | 13,835.85 | 14,088.90 | 13,722.10 | 13,793.55 | 13,793.55 | 0.66% | 403 |
| Mar 17, 2026 | 13,849.70 | 13,911.25 | 13,628.60 | 13,703.25 | 13,703.25 | - | 197 |
| Mar 16, 2026 | 13,885.05 | 13,926.40 | 13,450.55 | 13,702.90 | 13,702.90 | -0.75% | 306 |
| Mar 13, 2026 | 14,001.05 | 14,050.00 | 13,724.10 | 13,806.25 | 13,806.25 | -1.64% | 14,561 |
| Mar 12, 2026 | 13,829.65 | 14,136.00 | 13,707.80 | 14,036.55 | 14,036.55 | -0.30% | 118 |
| Mar 11, 2026 | 14,228.50 | 14,426.95 | 14,050.05 | 14,079.20 | 14,079.20 | -1.74% | 147 |
| Mar 10, 2026 | 13,751.00 | 14,373.65 | 13,655.25 | 14,328.65 | 14,328.65 | 4.91% | 332 |
| Mar 9, 2026 | 13,841.05 | 13,910.40 | 13,387.60 | 13,658.20 | 13,658.20 | -3.01% | 566 |
| Mar 6, 2026 | 14,329.95 | 14,442.40 | 14,034.85 | 14,082.10 | 14,082.10 | -2.18% | 198 |
| 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 |