Skip to main content
logo
TVS Holdings Limited (BOM:520056)
India flag India · Delayed Price · Currency is INR
14,478
+365 (2.59%)
At close: Apr 15, 2026

TVS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202614,341.7514,727.9014,339.6014,478.1514,478.152.59%297
Apr 13, 202613,870.7514,229.8013,870.7514,112.8014,112.80-1.40%176
Apr 10, 202614,249.3514,390.0014,080.0014,313.0014,313.002.64%2,865
Apr 9, 202614,178.9514,178.9513,750.5513,944.8013,944.80-1.06%4,152
Apr 8, 202613,924.7014,177.2013,840.0014,094.6014,094.602.36%13,619
Apr 7, 202613,990.0014,018.4013,710.0013,769.8013,769.80-1.35%6,208
Apr 6, 202613,778.2514,073.9513,778.2513,958.3513,958.35-0.43%1,132
Apr 2, 202614,040.0014,213.5013,950.0014,018.5514,018.55-1.40%365
Apr 1, 202614,200.0014,499.0014,100.0014,217.4514,131.451.79%397
Mar 30, 202614,000.0014,277.5013,699.9513,967.3013,882.81-0.39%1,057
Mar 27, 202613,715.0014,216.7513,715.0014,021.5013,936.69-0.46%306
Mar 25, 202613,895.0014,146.2513,883.9014,086.6514,001.442.54%268
Mar 24, 202613,833.7014,073.0513,415.7013,737.6513,654.550.61%645
Mar 23, 202613,751.0013,751.0013,338.3513,654.1513,571.56-1.90%1,176
Mar 20, 202613,998.9014,100.0013,605.0013,918.2513,834.061.68%377
Mar 19, 202613,616.0013,736.6013,500.0013,687.7513,604.95-0.77%168
Mar 18, 202613,835.8514,088.9013,722.1013,793.5513,710.110.66%403
Mar 17, 202613,849.7013,911.2513,628.6013,703.2513,620.36-197
Mar 16, 202613,885.0513,926.4013,450.5513,702.9013,620.01-0.75%306
Mar 13, 202614,001.0514,050.0013,724.1013,806.2513,722.74-1.64%14,561
Mar 12, 202613,829.6514,136.0013,707.8014,036.5513,951.64-0.30%118
Mar 11, 202614,228.5014,426.9514,050.0514,079.2013,994.04-1.74%147
Mar 10, 202613,751.0014,373.6513,655.2514,328.6514,241.984.91%332
Mar 9, 202613,841.0513,910.4013,387.6013,658.2013,575.58-3.01%566
Mar 6, 202614,329.9514,442.4014,034.8514,082.1013,996.92-2.18%198
Mar 5, 202614,484.8014,560.7014,196.0514,396.1514,309.072.37%421
Mar 4, 202614,282.5014,393.3513,910.4514,062.9013,977.83-4.00%778
Mar 2, 202614,797.0015,035.9514,435.0014,648.7014,560.09-2.99%391
Feb 27, 202615,424.0015,443.9515,000.0515,099.9515,008.61-2.86%206
Feb 26, 202615,000.0015,650.0014,906.8515,543.8015,449.782.53%1,338
Feb 25, 202614,500.0015,600.2514,500.0015,160.1015,068.405.93%1,370
Feb 24, 202614,439.6014,500.0014,084.6014,310.9514,224.38-1.35%224
Feb 23, 202614,396.0014,566.6514,301.0514,506.8514,419.102.22%381
Feb 20, 202614,160.0014,202.0013,838.9014,191.4014,105.56-1.91%466
Feb 19, 202614,669.0514,857.6014,420.0014,467.5514,380.04-1.28%299
Feb 18, 202614,751.0014,851.1514,577.8014,654.4014,565.76-208
Feb 17, 202614,595.0014,803.0014,455.0014,654.1014,565.46-299
Feb 16, 202614,775.0015,001.0014,563.2514,654.0514,565.41-2.63%553
Feb 13, 202615,303.0015,477.8014,811.9015,049.9514,958.91-3.29%1,386
Feb 12, 202615,800.0015,800.0015,413.2015,562.5015,468.36-1.01%136
Feb 11, 202615,860.0015,860.0015,168.5015,721.6515,626.554.28%224
Feb 10, 202615,202.0015,241.7015,070.0015,077.0014,985.80-1.23%112
Feb 9, 202615,100.0015,467.1515,100.0015,265.1015,172.761.47%244
Feb 6, 202615,260.5515,260.6014,942.0015,044.0014,953.00-0.92%235
Feb 5, 202615,200.0015,501.0015,128.3015,183.8015,091.95-1.00%297
Feb 4, 202615,110.0015,400.0014,900.0515,336.9515,244.18-0.41%322
Feb 3, 202615,600.0015,600.0015,047.0015,399.4015,306.253.09%956
Feb 2, 202614,050.0014,985.0014,050.0014,937.8014,847.442.77%218
Feb 1, 202614,352.5015,030.7014,352.5014,535.5014,447.58-4.03%207
Jan 30, 202614,386.5015,373.3014,158.3015,145.1015,053.494.54%266