TVS Holdings Limited (BOM:520056)
India · Delayed Price · Currency is INR 11,869
-156 (-1.30%)
At close: Aug 26, 2025
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 11,960.00 | 11,970.00 | 11,637.25 | 11,868.50 | 11,868.50 | -1.30% | 1,310 |
| Aug 25, 2025 | 12,152.05 | 12,223.90 | 11,978.35 | 12,024.70 | 12,024.70 | -0.34% | 193 |
| Aug 22, 2025 | 12,163.00 | 12,243.55 | 11,900.00 | 12,065.60 | 12,065.60 | -0.80% | 184 |
| Aug 21, 2025 | 12,302.50 | 12,580.75 | 12,105.65 | 12,162.80 | 12,162.80 | -0.42% | 631 |
| Aug 20, 2025 | 12,299.00 | 12,337.15 | 12,115.90 | 12,214.35 | 12,214.35 | -1.48% | 453 |
| Aug 19, 2025 | 12,360.00 | 12,654.20 | 12,100.00 | 12,398.10 | 12,398.10 | 0.97% | 1,211 |
| Aug 18, 2025 | 11,927.35 | 12,600.00 | 11,822.05 | 12,278.40 | 12,278.40 | 6.07% | 1,230 |
| Aug 14, 2025 | 11,425.05 | 11,812.60 | 11,425.05 | 11,576.05 | 11,576.05 | -0.68% | 245 |
| Aug 13, 2025 | 11,155.30 | 11,900.00 | 11,148.15 | 11,655.15 | 11,655.15 | 4.60% | 375 |
| Aug 12, 2025 | 11,273.15 | 11,323.95 | 11,096.70 | 11,142.15 | 11,142.15 | -0.31% | 253 |
| Aug 11, 2025 | 11,288.05 | 11,288.05 | 11,080.00 | 11,176.70 | 11,176.70 | -0.77% | 266 |
| Aug 8, 2025 | 10,686.00 | 11,512.55 | 10,686.00 | 11,263.55 | 11,263.55 | -0.95% | 251 |
| Aug 7, 2025 | 11,488.30 | 11,507.20 | 11,149.10 | 11,371.55 | 11,371.55 | -1.32% | 506 |
| Aug 6, 2025 | 12,050.00 | 12,050.00 | 11,475.00 | 11,524.10 | 11,524.10 | -2.21% | 277 |
| Aug 5, 2025 | 11,903.95 | 11,917.00 | 11,704.55 | 11,784.80 | 11,784.80 | -1.84% | 362 |
| Aug 4, 2025 | 11,989.95 | 12,283.00 | 11,720.05 | 12,005.95 | 12,005.95 | 3.01% | 612 |
| Aug 1, 2025 | 11,460.20 | 12,350.00 | 11,460.20 | 11,655.40 | 11,655.40 | 1.86% | 719 |
| Jul 31, 2025 | 10,255.70 | 11,785.00 | 10,255.70 | 11,442.40 | 11,442.40 | -1.65% | 643 |
| Jul 30, 2025 | 11,711.00 | 11,763.25 | 11,578.60 | 11,633.95 | 11,633.95 | 0.53% | 153 |
| Jul 29, 2025 | 11,831.90 | 11,831.90 | 11,358.25 | 11,572.65 | 11,572.65 | -0.18% | 279 |
| Jul 28, 2025 | 11,815.00 | 12,046.80 | 11,550.00 | 11,593.95 | 11,593.95 | -2.92% | 451 |
| Jul 25, 2025 | 12,300.00 | 12,376.15 | 11,801.00 | 11,942.30 | 11,942.30 | -2.94% | 330 |
| Jul 24, 2025 | 12,380.80 | 12,729.00 | 12,247.00 | 12,304.05 | 12,304.05 | -0.62% | 773 |
| Jul 23, 2025 | 12,399.95 | 12,419.20 | 12,043.05 | 12,380.80 | 12,380.80 | 2.04% | 468 |
| Jul 22, 2025 | 12,189.40 | 12,266.75 | 12,057.45 | 12,133.35 | 12,133.35 | 0.71% | 393 |
| Jul 21, 2025 | 12,134.15 | 12,178.95 | 11,975.00 | 12,047.80 | 12,047.80 | -1.92% | 700 |
| Jul 18, 2025 | 12,068.20 | 12,446.00 | 12,068.20 | 12,283.15 | 12,283.15 | 1.96% | 1,497 |
| Jul 17, 2025 | 12,208.40 | 12,244.40 | 11,983.05 | 12,047.25 | 12,047.25 | 0.27% | 164 |
| Jul 16, 2025 | 12,299.25 | 12,319.10 | 11,931.05 | 12,014.30 | 12,014.30 | -0.93% | 744 |
| Jul 15, 2025 | 10,850.00 | 12,230.00 | 10,850.00 | 12,127.45 | 12,127.45 | 5.38% | 963 |
| Jul 14, 2025 | 11,398.95 | 11,613.80 | 11,331.35 | 11,508.80 | 11,508.80 | 2.30% | 906 |
| Jul 11, 2025 | 10,993.25 | 11,366.80 | 10,973.80 | 11,249.90 | 11,249.90 | 2.78% | 421 |
| Jul 10, 2025 | 10,935.05 | 10,998.00 | 10,872.65 | 10,945.45 | 10,945.45 | -0.40% | 126 |
| Jul 9, 2025 | 11,080.00 | 11,085.00 | 10,760.15 | 10,989.10 | 10,989.10 | -0.23% | 290 |
| Jul 8, 2025 | 10,908.00 | 11,026.00 | 10,830.00 | 11,014.30 | 11,014.30 | 0.46% | 200 |
| Jul 7, 2025 | 11,025.05 | 11,025.05 | 10,887.05 | 10,963.40 | 10,963.40 | 0.05% | 164 |
| Jul 4, 2025 | 11,015.05 | 11,148.80 | 10,853.60 | 10,958.05 | 10,958.05 | -0.07% | 282 |
| Jul 3, 2025 | 11,031.00 | 11,140.20 | 10,916.00 | 10,965.75 | 10,965.75 | -0.59% | 196 |
| Jul 2, 2025 | 11,250.00 | 11,250.00 | 10,965.00 | 11,031.05 | 11,031.05 | - | 474 |
| Jul 1, 2025 | 10,975.05 | 11,223.55 | 10,882.40 | 11,031.25 | 11,031.25 | 0.61% | 570 |
| Jun 30, 2025 | 10,993.95 | 11,006.40 | 10,934.80 | 10,964.25 | 10,964.25 | -0.74% | 136 |
| Jun 27, 2025 | 10,979.95 | 11,064.00 | 10,925.00 | 11,045.85 | 11,045.85 | 0.77% | 116 |
| Jun 26, 2025 | 10,947.60 | 11,003.00 | 10,906.05 | 10,961.40 | 10,961.40 | -0.09% | 145 |
| Jun 25, 2025 | 10,863.00 | 11,095.00 | 10,863.00 | 10,971.80 | 10,971.80 | 1.41% | 217 |
| Jun 24, 2025 | 10,900.00 | 10,951.60 | 10,760.00 | 10,818.90 | 10,818.90 | 0.90% | 315 |
| Jun 23, 2025 | 10,902.55 | 10,955.00 | 10,651.05 | 10,722.35 | 10,722.35 | -2.31% | 637 |
| Jun 20, 2025 | 10,549.00 | 11,080.75 | 10,501.05 | 10,976.45 | 10,976.45 | 4.23% | 706 |
| Jun 19, 2025 | 10,375.10 | 10,639.45 | 10,353.55 | 10,531.10 | 10,531.10 | -0.09% | 767 |
| Jun 18, 2025 | 10,802.30 | 10,915.20 | 10,418.00 | 10,540.30 | 10,540.30 | -3.01% | 770 |
| Jun 17, 2025 | 11,045.85 | 11,092.40 | 10,788.00 | 10,867.75 | 10,867.75 | -1.32% | 134 |