TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 14,641
+40 (0.27%)
At close: Dec 5, 2025
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,503.00 | 14,700.00 | 14,401.00 | 14,641.00 | 14,641.00 | 0.27% | 3,634 |
| Dec 4, 2025 | 14,746.00 | 14,763.00 | 14,276.00 | 14,601.00 | 14,601.00 | -1.10% | 3,414 |
| Dec 3, 2025 | 14,732.00 | 14,990.00 | 14,622.00 | 14,764.00 | 14,764.00 | -0.53% | 3,565 |
| Dec 2, 2025 | 15,080.00 | 15,290.00 | 14,732.00 | 14,843.00 | 14,843.00 | -1.64% | 12,966 |
| Dec 1, 2025 | 14,399.00 | 15,297.00 | 14,399.00 | 15,090.00 | 15,090.00 | 5.26% | 21,405 |
| Nov 28, 2025 | 14,462.00 | 14,489.00 | 14,240.00 | 14,336.00 | 14,336.00 | -0.87% | 5,703 |
| Nov 27, 2025 | 14,643.00 | 14,690.00 | 14,400.00 | 14,462.00 | 14,462.00 | -1.24% | 1,956 |
| Nov 26, 2025 | 14,688.00 | 14,688.00 | 14,518.00 | 14,643.00 | 14,643.00 | 0.87% | 1,972 |
| Nov 25, 2025 | 14,549.00 | 14,679.00 | 14,325.00 | 14,517.00 | 14,517.00 | -0.09% | 3,158 |
| Nov 24, 2025 | 14,627.00 | 14,674.00 | 14,300.00 | 14,530.00 | 14,530.00 | 0.33% | 3,116 |
| Nov 21, 2025 | 14,620.00 | 14,849.00 | 14,213.00 | 14,482.00 | 14,482.00 | -1.16% | 5,558 |
| Nov 20, 2025 | 14,900.00 | 14,949.00 | 14,534.00 | 14,652.00 | 14,652.00 | -2.06% | 9,484 |
| Nov 19, 2025 | 15,390.00 | 15,458.00 | 14,831.00 | 14,960.00 | 14,960.00 | -2.78% | 4,409 |
| Nov 18, 2025 | 15,895.00 | 16,297.00 | 15,350.00 | 15,387.00 | 15,387.00 | -2.07% | 7,518 |
| Nov 17, 2025 | 15,630.00 | 15,844.00 | 15,289.00 | 15,713.00 | 15,713.00 | 1.24% | 5,340 |
| Nov 14, 2025 | 15,109.00 | 15,599.00 | 14,832.00 | 15,521.00 | 15,521.00 | 4.03% | 3,358 |
| Nov 13, 2025 | 14,602.00 | 14,985.00 | 14,602.00 | 14,920.00 | 14,920.00 | 0.72% | 953 |
| Nov 12, 2025 | 14,900.00 | 14,979.00 | 14,611.00 | 14,813.00 | 14,813.00 | -0.88% | 2,044 |
| Nov 11, 2025 | 15,199.00 | 15,199.00 | 14,628.00 | 14,945.00 | 14,945.00 | -0.96% | 3,231 |
| Nov 10, 2025 | 15,099.00 | 15,147.00 | 14,856.00 | 15,090.00 | 15,090.00 | 0.52% | 2,080 |
| Nov 7, 2025 | 14,821.00 | 15,111.00 | 14,555.00 | 15,012.00 | 15,012.00 | -0.05% | 3,007 |
| Nov 6, 2025 | 15,166.00 | 15,199.00 | 14,840.00 | 15,020.00 | 15,020.00 | -0.96% | 2,279 |
| Nov 4, 2025 | 15,496.00 | 15,496.00 | 14,911.00 | 15,166.00 | 15,166.00 | 0.69% | 2,398 |
| Nov 3, 2025 | 15,200.00 | 15,620.00 | 14,670.00 | 15,062.00 | 15,062.00 | -0.74% | 3,476 |
| Oct 31, 2025 | 15,300.00 | 15,443.00 | 14,800.00 | 15,175.00 | 15,175.00 | 2.50% | 6,981 |
| Oct 30, 2025 | 14,100.00 | 14,805.00 | 14,100.00 | 14,805.00 | 14,805.00 | -3.48% | 995 |
| Oct 28, 2025 | 15,584.00 | 15,700.00 | 15,259.00 | 15,339.00 | 15,339.00 | 0.35% | 6,105 |
| Oct 27, 2025 | 15,214.00 | 15,840.00 | 15,178.00 | 15,285.00 | 15,285.00 | 0.93% | 17,418 |
| Oct 24, 2025 | 15,175.00 | 15,221.00 | 14,902.00 | 15,144.00 | 15,144.00 | 0.29% | 10,148 |
| Oct 23, 2025 | 15,500.00 | 15,840.00 | 15,052.00 | 15,100.00 | 15,100.00 | -2.89% | 18,119 |
| Oct 21, 2025 | 15,000.00 | 15,730.00 | 15,000.00 | 15,549.00 | 15,549.00 | 4.15% | 8,433 |
| Oct 20, 2025 | 14,398.00 | 15,091.00 | 14,397.00 | 14,929.00 | 14,929.00 | 3.95% | 18,525 |
| Oct 17, 2025 | 13,743.00 | 14,430.00 | 13,600.00 | 14,362.00 | 14,362.00 | 4.50% | 15,162 |
| Oct 16, 2025 | 13,699.00 | 13,780.00 | 13,524.00 | 13,743.00 | 13,743.00 | 0.94% | 9,826 |
| Oct 15, 2025 | 13,500.00 | 13,669.00 | 13,400.00 | 13,615.00 | 13,615.00 | 1.26% | 10,927 |
| Oct 14, 2025 | 13,390.00 | 13,500.00 | 13,272.00 | 13,445.00 | 13,445.00 | 0.10% | 8,436 |
| Oct 13, 2025 | 13,360.00 | 13,500.00 | 13,089.00 | 13,431.00 | 13,431.00 | 0.96% | 5,394 |
| Oct 10, 2025 | 13,443.00 | 13,499.00 | 13,170.00 | 13,303.00 | 13,303.00 | -0.45% | 8,787 |
| Oct 9, 2025 | 13,095.00 | 13,424.00 | 13,000.00 | 13,363.00 | 13,363.00 | 1.90% | 6,397 |
| Oct 8, 2025 | 13,051.00 | 13,222.00 | 12,925.00 | 13,114.00 | 13,114.00 | 0.48% | 6,323 |
| Oct 7, 2025 | 13,190.00 | 13,191.00 | 12,910.00 | 13,051.00 | 13,051.00 | -0.91% | 6,356 |
| Oct 6, 2025 | 13,211.00 | 13,385.00 | 13,079.00 | 13,171.00 | 13,171.00 | -0.30% | 5,265 |
| Oct 3, 2025 | 12,890.00 | 13,464.00 | 12,713.00 | 13,211.00 | 13,211.00 | 3.37% | 46,174 |
| Oct 1, 2025 | 12,761.00 | 12,869.00 | 12,660.00 | 12,780.00 | 12,780.00 | 0.16% | 2,820 |
| Sep 30, 2025 | 12,859.00 | 12,978.00 | 12,555.00 | 12,760.00 | 12,760.00 | -0.77% | 10,921 |
| Sep 29, 2025 | 12,750.00 | 12,977.00 | 12,616.00 | 12,859.00 | 12,859.00 | 1.13% | 8,246 |
| Sep 26, 2025 | 12,960.00 | 13,121.00 | 12,675.00 | 12,715.00 | 12,715.00 | -1.89% | 4,638 |
| Sep 25, 2025 | 12,900.00 | 13,200.00 | 12,640.00 | 12,960.00 | 12,960.00 | -0.08% | 8,587 |
| Sep 24, 2025 | 13,127.00 | 13,245.00 | 12,940.00 | 12,970.00 | 12,970.00 | -0.82% | 9,172 |
| Sep 23, 2025 | 13,478.00 | 13,617.00 | 13,052.00 | 13,077.00 | 13,077.00 | -2.61% | 9,150 |