TVS Holdings Limited (BOM:520056)
India · Delayed Price · Currency is INR 12,604
+110 (0.88%)
At close: Sep 25, 2026
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12,410.00 | 12,637.70 | 12,368.00 | 12,604.30 | 12,604.30 | 0.88% | 152 |
| Sep 24, 2026 | 12,500.00 | 12,549.90 | 12,200.85 | 12,493.90 | 12,493.90 | -0.52% | 304 |
| Sep 23, 2026 | 12,543.05 | 12,656.60 | 12,363.45 | 12,558.90 | 12,558.90 | 0.17% | 446 |
| Sep 22, 2026 | 12,671.00 | 12,749.00 | 12,501.05 | 12,537.45 | 12,537.45 | -1.51% | 667 |
| Sep 21, 2026 | 12,780.00 | 12,816.00 | 12,570.70 | 12,729.05 | 12,729.05 | -0.69% | 539 |
| Sep 18, 2026 | 12,884.00 | 13,041.20 | 12,556.15 | 12,817.00 | 12,817.00 | -0.66% | 1,937 |
| Sep 17, 2026 | 12,688.00 | 12,931.00 | 12,688.00 | 12,902.10 | 12,902.10 | 1.11% | 54 |
| Sep 16, 2026 | 12,450.00 | 12,874.60 | 12,379.00 | 12,760.40 | 12,760.40 | 2.10% | 389 |
| Sep 15, 2026 | 13,119.70 | 13,119.70 | 12,450.00 | 12,497.65 | 12,497.65 | -3.86% | 195 |
| Sep 11, 2026 | 13,208.80 | 13,290.00 | 12,884.45 | 13,000.05 | 13,000.05 | -1.11% | 275 |
| Sep 10, 2026 | 13,100.35 | 13,235.50 | 13,000.00 | 13,146.60 | 13,146.60 | 0.04% | 162 |
| Sep 9, 2026 | 13,365.00 | 13,365.00 | 13,092.00 | 13,141.85 | 13,141.85 | -1.75% | 338 |
| Sep 8, 2026 | 13,680.55 | 13,680.55 | 13,300.00 | 13,376.15 | 13,376.15 | -2.76% | 705 |
| Sep 7, 2026 | 13,773.95 | 14,177.15 | 13,643.95 | 13,755.15 | 13,755.15 | 2.70% | 2,516 |
| Sep 4, 2026 | 13,229.95 | 13,496.95 | 13,182.20 | 13,394.05 | 13,394.05 | 1.89% | 254 |
| Sep 3, 2026 | 13,100.05 | 13,180.00 | 13,057.00 | 13,145.00 | 13,145.00 | 0.69% | 163 |
| Sep 2, 2026 | 13,150.00 | 13,177.35 | 12,924.25 | 13,055.20 | 13,055.20 | -1.53% | 278 |
| Sep 1, 2026 | 13,267.00 | 13,331.00 | 13,103.00 | 13,257.45 | 13,257.45 | -0.06% | 196 |
| Aug 31, 2026 | 13,450.05 | 13,788.00 | 13,161.00 | 13,265.70 | 13,265.70 | -1.39% | 628 |
| Aug 28, 2026 | 13,440.00 | 13,589.25 | 13,385.75 | 13,453.15 | 13,453.15 | 0.21% | 114 |
| Aug 27, 2026 | 13,542.00 | 13,542.00 | 13,280.00 | 13,424.45 | 13,424.45 | -0.83% | 161 |
| Aug 26, 2026 | 13,607.00 | 13,641.00 | 13,504.05 | 13,537.30 | 13,537.30 | -0.52% | 180 |
| Aug 25, 2026 | 13,677.20 | 13,677.20 | 13,550.00 | 13,607.65 | 13,607.65 | -0.67% | 188 |
| Aug 24, 2026 | 13,900.00 | 13,917.75 | 13,664.35 | 13,698.80 | 13,698.80 | -1.62% | 136 |
| Aug 21, 2026 | 13,970.90 | 14,013.10 | 13,900.00 | 13,924.35 | 13,924.35 | -0.27% | 79 |
| Aug 20, 2026 | 14,000.00 | 14,098.00 | 13,917.00 | 13,962.45 | 13,962.45 | 0.11% | 148 |
| Aug 19, 2026 | 14,100.00 | 14,100.00 | 13,900.00 | 13,946.95 | 13,946.95 | -1.09% | 152 |
| Aug 18, 2026 | 14,072.00 | 14,175.25 | 13,875.00 | 14,100.85 | 14,100.85 | 0.11% | 305 |
| Aug 17, 2026 | 14,000.00 | 14,086.00 | 13,862.05 | 14,085.65 | 14,085.65 | 0.72% | 73 |
| Aug 14, 2026 | 14,350.05 | 14,350.05 | 13,950.00 | 13,984.55 | 13,984.55 | -2.31% | 259 |
| Aug 13, 2026 | 14,570.30 | 14,570.60 | 14,274.70 | 14,315.65 | 14,315.65 | -1.27% | 136 |
| Aug 12, 2026 | 14,628.00 | 14,800.00 | 14,472.40 | 14,499.25 | 14,499.25 | -0.87% | 110 |
| Aug 11, 2026 | 14,693.95 | 14,804.90 | 14,560.00 | 14,626.40 | 14,626.40 | 0.44% | 206 |
| Aug 10, 2026 | 14,845.90 | 14,963.60 | 14,500.00 | 14,561.75 | 14,561.75 | -1.92% | 301 |
| Aug 7, 2026 | 14,804.65 | 15,064.00 | 14,751.00 | 14,846.75 | 14,846.75 | -0.47% | 433 |
| Aug 6, 2026 | 14,809.00 | 15,051.00 | 14,780.00 | 14,917.05 | 14,917.05 | 0.79% | 417 |
| Aug 5, 2026 | 14,837.10 | 15,063.75 | 14,751.00 | 14,799.45 | 14,799.45 | 0.07% | 678 |
| Aug 4, 2026 | 14,766.05 | 14,929.15 | 14,750.10 | 14,789.45 | 14,789.45 | -0.41% | 249 |
| Aug 3, 2026 | 14,949.65 | 14,949.65 | 14,811.50 | 14,850.30 | 14,850.30 | 1.05% | 218 |
| Jul 31, 2026 | 15,000.00 | 15,210.10 | 14,635.65 | 14,696.00 | 14,696.00 | -2.05% | 606 |
| Jul 30, 2026 | 14,867.95 | 15,150.00 | 14,867.95 | 15,003.50 | 15,003.50 | 1.42% | 612 |
| Jul 29, 2026 | 14,826.05 | 15,032.00 | 14,723.25 | 14,793.05 | 14,793.05 | 0.25% | 460 |
| Jul 28, 2026 | 14,656.80 | 14,939.65 | 14,652.50 | 14,756.65 | 14,756.65 | 0.47% | 561 |
| Jul 27, 2026 | 14,675.95 | 14,848.00 | 14,660.00 | 14,687.30 | 14,687.30 | 0.45% | 184 |
| Jul 24, 2026 | 14,714.05 | 14,770.00 | 14,449.05 | 14,621.20 | 14,621.20 | -1.22% | 452 |
| Jul 23, 2026 | 14,846.90 | 14,987.95 | 14,650.00 | 14,801.60 | 14,801.60 | -0.41% | 854 |
| Jul 22, 2026 | 14,949.00 | 15,784.80 | 14,650.00 | 14,861.90 | 14,861.90 | 4.25% | 3,910 |
| Jul 21, 2026 | 14,150.00 | 14,401.00 | 13,934.55 | 14,256.20 | 14,256.20 | 1.76% | 620 |
| Jul 20, 2026 | 13,839.00 | 14,082.10 | 13,829.80 | 14,009.25 | 14,009.25 | 0.28% | 132 |
| Jul 17, 2026 | 14,015.05 | 14,015.05 | 13,751.00 | 13,970.75 | 13,970.75 | -0.32% | 170 |