Skip to main content
logo
TVS Holdings Limited (BOM:520056)
India flag India · Delayed Price · Currency is INR
13,985
-331 (-2.31%)
At close: Aug 14, 2026

TVS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202614,350.0514,350.0513,950.0013,984.5513,984.55-2.31%259
Aug 13, 202614,570.3014,570.6014,274.7014,315.6514,315.65-1.27%136
Aug 12, 202614,628.0014,800.0014,472.4014,499.2514,499.25-0.87%110
Aug 11, 202614,693.9514,804.9014,560.0014,626.4014,626.400.44%206
Aug 10, 202614,845.9014,963.6014,500.0014,561.7514,561.75-1.92%301
Aug 7, 202614,804.6515,064.0014,751.0014,846.7514,846.75-0.47%433
Aug 6, 202614,809.0015,051.0014,780.0014,917.0514,917.050.79%417
Aug 5, 202614,837.1015,063.7514,751.0014,799.4514,799.450.07%678
Aug 4, 202614,766.0514,929.1514,750.1014,789.4514,789.45-0.41%249
Aug 3, 202614,949.6014,949.6014,811.5014,850.3014,850.301.05%218
Jul 31, 202615,000.0015,210.1014,635.6514,696.0014,696.00-2.05%606
Jul 30, 202614,867.9515,150.0014,867.9515,003.5015,003.501.42%612
Jul 29, 202614,826.0515,032.0014,723.2514,793.0514,793.050.25%460
Jul 28, 202614,656.8014,939.6514,652.5014,756.6514,756.650.47%561
Jul 27, 202614,675.9514,848.0014,660.0014,687.3014,687.300.45%184
Jul 24, 202614,714.0514,770.0014,449.0514,621.2014,621.20-1.22%452
Jul 23, 202614,846.9014,987.9514,650.0014,801.6014,801.60-0.41%854
Jul 22, 202614,949.0015,784.8014,650.0014,861.9014,861.904.25%3,910
Jul 21, 202614,150.0014,401.0013,934.5514,256.2014,256.201.76%620
Jul 20, 202613,839.0014,082.1013,829.8014,009.2514,009.250.28%132
Jul 17, 202614,015.0514,015.0513,751.0013,970.7513,970.75-0.32%170
Jul 16, 202614,285.0014,883.3513,990.7514,015.0514,015.050.27%665
Jul 15, 202614,031.2014,260.0013,942.0013,977.6013,977.60-0.26%248
Jul 14, 202614,160.0014,160.0014,000.0514,013.6514,013.65-1.39%117
Jul 13, 202614,016.0014,346.4013,991.9514,211.0014,211.001.52%128
Jul 10, 202613,980.0014,168.5013,951.0013,997.8013,997.800.46%127
Jul 9, 202613,982.0514,082.5513,870.0013,933.7013,933.70-0.06%25
Jul 8, 202614,100.0514,225.0013,831.6013,942.4013,942.40-1.94%289
Jul 7, 202614,344.9514,362.0014,136.6514,218.2514,218.25-0.89%243
Jul 6, 202613,977.5014,399.6513,977.5014,345.4514,345.451.81%406
Jul 3, 202614,165.0514,250.0014,074.0514,090.5514,090.55-0.53%88
Jul 2, 202613,910.0014,290.0013,910.0014,165.0514,165.052.89%313
Jul 1, 202613,600.0013,965.0013,600.0013,766.7013,766.700.70%69
Jun 30, 202613,434.4013,700.0013,434.4013,671.1513,671.151.72%53
Jun 29, 202613,280.0513,601.0013,280.0513,439.8513,439.85-0.66%125
Jun 25, 202613,413.0013,720.0013,239.5013,529.6513,529.651.20%833
Jun 24, 202613,450.0013,450.0013,201.0013,369.0013,369.000.45%241
Jun 23, 202613,579.0513,750.0013,248.5013,309.0013,309.00-2.73%190
Jun 22, 202613,348.3013,754.4013,199.0013,682.9013,682.904.29%291
Jun 19, 202613,200.0013,248.7513,026.7013,119.6013,119.60-1.15%807
Jun 18, 202613,280.0013,324.9513,250.0013,272.1013,272.10-0.70%140
Jun 17, 202613,370.0013,405.0013,285.1513,366.0513,366.05-0.21%406
Jun 16, 202613,750.0013,750.0013,312.0513,394.3513,394.35-1.04%82
Jun 15, 202613,548.4513,601.0013,387.0013,534.7513,534.751.65%240
Jun 12, 202613,394.9513,394.9513,225.7013,314.8013,314.80-0.07%121
Jun 11, 202613,400.0513,438.0013,245.2013,324.1513,324.15-1.36%107
Jun 10, 202613,500.3513,557.8513,352.0013,507.5013,507.50-0.25%269
Jun 9, 202613,329.0013,664.1513,261.4013,541.2513,541.251.30%134
Jun 8, 202613,698.8013,698.8013,190.5013,368.1013,368.10-1.87%547
Jun 5, 202613,534.0013,688.0013,519.0013,622.2013,622.201.25%115