TVS Holdings Limited (BOM:520056)
India · Delayed Price · Currency is INR 12,227
+13 (0.11%)
At close: Nov 4, 2026
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12,548.00 | 12,548.00 | 12,120.50 | 12,226.65 | 12,226.65 | 0.11% | 4,053 |
| Nov 3, 2026 | 12,224.00 | 12,450.00 | 12,120.00 | 12,213.30 | 12,213.30 | 0.82% | 276 |
| Nov 2, 2026 | 12,134.00 | 12,200.00 | 11,701.05 | 12,114.55 | 12,114.55 | -0.62% | 244 |
| Oct 29, 2026 | 11,790.00 | 12,469.75 | 11,426.75 | 12,190.45 | 12,190.45 | 3.18% | 882 |
| Oct 28, 2026 | 11,450.95 | 11,963.00 | 11,350.00 | 11,815.05 | 11,815.05 | 2.96% | 915 |
| Oct 27, 2026 | 10,900.05 | 11,647.50 | 10,900.00 | 11,475.45 | 11,475.45 | 5.44% | 760,749 |
| Oct 26, 2026 | 10,854.25 | 11,043.45 | 10,800.00 | 10,883.55 | 10,883.55 | -1.80% | 286 |
| Oct 23, 2026 | 11,150.00 | 11,150.00 | 10,782.25 | 11,083.55 | 11,083.55 | -1.46% | 569 |
| Oct 22, 2026 | 10,850.00 | 11,320.00 | 10,799.15 | 11,247.45 | 11,247.45 | 2.25% | 590 |
| Oct 21, 2026 | 11,291.80 | 11,291.80 | 10,870.00 | 10,999.45 | 10,999.45 | -1.99% | 3,557 |
| Oct 19, 2026 | 11,313.90 | 11,444.70 | 11,137.25 | 11,222.85 | 11,222.85 | -2.42% | 452 |
| Oct 16, 2026 | 11,450.00 | 11,644.20 | 11,450.00 | 11,500.70 | 11,500.70 | -0.81% | 490 |
| Oct 15, 2026 | 11,752.10 | 11,752.10 | 11,450.00 | 11,594.10 | 11,594.10 | -0.08% | 780 |
| Oct 14, 2026 | 11,537.40 | 11,915.30 | 11,537.40 | 11,603.45 | 11,603.45 | 0.23% | 210 |
| Oct 13, 2026 | 11,607.85 | 11,633.00 | 11,448.40 | 11,576.85 | 11,576.85 | -0.32% | 223 |
| Oct 12, 2026 | 11,399.25 | 11,672.35 | 11,399.25 | 11,614.40 | 11,614.40 | 1.37% | 286 |
| Oct 9, 2026 | 11,689.95 | 11,689.95 | 11,449.40 | 11,457.40 | 11,457.40 | -0.52% | 162 |
| Oct 8, 2026 | 11,754.85 | 11,754.85 | 11,500.00 | 11,517.70 | 11,517.70 | -2.02% | 268 |
| Oct 7, 2026 | 11,753.40 | 11,799.60 | 11,642.75 | 11,754.85 | 11,754.85 | 0.09% | 213 |
| Oct 6, 2026 | 11,756.60 | 11,849.00 | 11,705.00 | 11,743.90 | 11,743.90 | -0.66% | 509 |
| Oct 5, 2026 | 11,885.00 | 11,964.00 | 11,716.05 | 11,822.05 | 11,822.05 | -0.54% | 505 |
| Oct 1, 2026 | 12,085.00 | 12,085.00 | 11,700.00 | 11,885.75 | 11,885.75 | -1.85% | 763 |
| Sep 30, 2026 | 12,301.00 | 12,418.00 | 12,070.00 | 12,109.30 | 12,109.30 | -1.57% | 318 |
| Sep 29, 2026 | 12,497.95 | 12,497.95 | 12,069.90 | 12,302.75 | 12,302.75 | -1.19% | 483 |
| Sep 28, 2026 | 12,566.00 | 12,628.35 | 12,400.00 | 12,450.30 | 12,450.30 | -1.22% | 200 |
| 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 |