Skip to main content
logo
TVS Holdings Limited (BOM:520056)
India flag India · Delayed Price · Currency is INR
13,622
+28 (0.21%)
At close: Jan 21, 2026

TVS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202613,751.0013,850.0013,634.5013,669.2513,669.250.35%125
Jan 21, 202613,211.8513,742.4513,211.8513,622.2513,622.250.21%640
Jan 20, 202613,858.0513,858.0513,505.0013,593.8013,593.80-2.12%182
Jan 19, 202613,977.5514,095.4513,862.8513,888.8513,888.85-1.47%129
Jan 16, 202614,200.0014,273.4514,030.1014,096.5014,096.50-0.40%156
Jan 14, 202614,211.0014,259.8014,090.0014,153.5014,153.50-0.45%132
Jan 13, 202614,751.0014,751.0014,056.2514,217.9014,217.90-2.45%441
Jan 12, 202615,240.0015,240.0014,492.5514,574.5514,574.55-1.90%247
Jan 9, 202614,850.0515,367.6514,744.5014,857.5514,857.55-1.02%754
Jan 8, 202615,284.7015,385.3014,850.0015,010.7015,010.70-1.30%645
Jan 7, 202614,772.7015,325.0014,772.7015,208.7015,208.703.36%1,308
Jan 6, 202614,772.9514,978.9514,323.7514,714.4514,714.45-1.05%1,432
Jan 5, 202614,849.8015,049.9514,394.9514,871.0514,871.051.84%1,018
Jan 2, 202613,251.0014,794.8013,251.0014,603.0514,603.054.82%944
Jan 1, 202613,720.0513,954.0013,720.0513,931.5013,931.500.99%80
Dec 31, 202513,500.0514,001.0013,500.0513,794.3013,794.301.96%338
Dec 30, 202513,800.8513,832.9513,150.7013,529.1513,529.15-2.28%1,074
Dec 29, 202514,100.0014,100.0013,825.0013,845.1513,845.15-1.40%185
Dec 26, 202514,099.0014,102.5013,875.0014,041.4014,041.40-0.23%151
Dec 24, 202514,220.2514,220.2514,022.8514,073.6514,073.65-1.03%298
Dec 23, 202514,201.0514,513.6514,191.9514,220.2514,220.25-0.80%188
Dec 22, 202514,567.0514,567.0514,300.0014,335.6514,335.65-1.59%142
Dec 19, 202514,418.0014,875.0014,240.0014,567.0514,567.053.13%728
Dec 18, 202514,374.9514,374.9514,008.0014,125.2014,125.20-0.36%288
Dec 17, 202514,135.0014,250.5014,080.0014,176.6514,176.65-0.08%143
Dec 16, 202514,453.8514,453.8514,156.0014,188.5014,188.50-1.82%167
Dec 15, 202514,882.9014,882.9014,310.0514,451.5014,451.50-0.96%209
Dec 12, 202514,855.0014,855.0014,536.7514,591.0514,591.05-2.15%242
Dec 11, 202514,695.9015,014.2514,641.0514,911.7514,911.751.37%273
Dec 10, 202514,997.9014,997.9014,651.3014,709.7514,709.75-1.10%129
Dec 9, 202514,463.6514,979.0014,246.4514,872.8514,872.853.26%170
Dec 8, 202514,682.7014,751.8014,272.0014,403.4514,403.45-1.38%207
Dec 5, 202514,256.0514,700.0014,256.0514,604.7014,604.700.28%190
Dec 4, 202514,706.0014,736.7014,262.7014,564.4014,564.40-1.19%154
Dec 3, 202514,544.0014,903.2014,544.0014,740.3514,740.35-0.87%189
Dec 2, 202515,199.9515,290.0014,775.0014,869.2514,869.25-1.46%358
Dec 1, 202514,250.0515,300.0014,250.0515,089.1015,089.104.97%821
Nov 28, 202514,450.0014,524.8014,239.0014,375.2014,375.20-0.38%503
Nov 27, 202514,614.0014,689.0014,400.4014,430.4014,430.40-1.63%177
Nov 26, 202514,560.8514,700.0014,558.0014,670.2014,670.200.75%72
Nov 25, 202514,597.2014,684.9514,366.0014,560.8514,560.850.43%90
Nov 24, 202515,139.9515,139.9514,312.1514,499.2014,499.200.20%271
Nov 21, 202514,516.0514,848.0014,235.2514,470.1514,470.15-1.41%641
Nov 20, 202515,249.5515,249.5514,556.0014,676.8014,676.80-1.52%724
Nov 19, 202515,105.0015,443.2014,808.0014,903.5514,903.55-3.25%613
Nov 18, 202515,999.8516,150.0015,355.0015,404.1015,404.10-1.82%406
Nov 17, 202515,667.1515,798.6515,280.1015,690.3515,690.350.87%430
Nov 14, 202515,021.7515,667.9514,880.0015,554.6515,554.654.07%626
Nov 13, 202514,751.0014,989.0014,622.1514,947.0014,947.001.16%76
Nov 12, 202514,752.0014,968.7514,600.0014,775.0014,775.00-0.94%122