TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 15,200
+493 (3.35%)
Jan 7, 2026, 12:10 PM IST
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 14,965.00 | 15,000.00 | 14,420.00 | 14,707.00 | 14,707.00 | -0.79% | 18,405 |
| Jan 5, 2026 | 14,625.00 | 15,095.00 | 14,509.00 | 14,824.00 | 14,824.00 | 1.35% | 10,750 |
| Jan 2, 2026 | 13,900.00 | 14,769.00 | 13,840.00 | 14,626.00 | 14,626.00 | 5.06% | 10,113 |
| Jan 1, 2026 | 13,880.00 | 13,965.00 | 13,671.00 | 13,921.00 | 13,921.00 | 1.02% | 1,475 |
| Dec 31, 2025 | 13,573.00 | 13,838.00 | 13,525.00 | 13,780.00 | 13,780.00 | 2.03% | 5,941 |
| Dec 30, 2025 | 13,722.00 | 13,868.00 | 13,145.00 | 13,506.00 | 13,506.00 | -2.55% | 43,915 |
| Dec 29, 2025 | 14,150.00 | 14,150.00 | 13,805.00 | 13,859.00 | 13,859.00 | -1.65% | 3,878 |
| Dec 26, 2025 | 14,230.00 | 14,230.00 | 13,855.00 | 14,091.00 | 14,091.00 | 0.01% | 2,640 |
| Dec 24, 2025 | 14,349.00 | 14,349.00 | 14,050.00 | 14,090.00 | 14,090.00 | -0.82% | 2,764 |
| Dec 23, 2025 | 14,315.00 | 14,525.00 | 14,181.00 | 14,207.00 | 14,207.00 | -0.93% | 4,304 |
| Dec 22, 2025 | 14,579.00 | 14,649.00 | 14,275.00 | 14,340.00 | 14,340.00 | -1.64% | 3,940 |
| Dec 19, 2025 | 14,364.00 | 14,897.00 | 14,167.00 | 14,579.00 | 14,579.00 | 3.02% | 9,698 |
| Dec 18, 2025 | 14,162.00 | 14,222.00 | 14,011.00 | 14,152.00 | 14,152.00 | -0.06% | 1,849 |
| Dec 17, 2025 | 14,227.00 | 14,236.00 | 14,043.00 | 14,160.00 | 14,160.00 | -0.20% | 2,690 |
| Dec 16, 2025 | 14,350.00 | 14,785.00 | 14,151.00 | 14,189.00 | 14,189.00 | -1.84% | 9,633 |
| Dec 15, 2025 | 14,505.00 | 14,711.00 | 14,301.00 | 14,455.00 | 14,455.00 | -1.01% | 4,561 |
| Dec 12, 2025 | 14,791.00 | 14,820.00 | 14,532.00 | 14,602.00 | 14,602.00 | -1.15% | 2,766 |
| Dec 11, 2025 | 14,851.00 | 14,870.00 | 14,603.00 | 14,772.00 | 14,772.00 | 0.14% | 2,048 |
| Dec 10, 2025 | 14,920.00 | 14,920.00 | 14,650.00 | 14,752.00 | 14,752.00 | -0.65% | 3,109 |
| Dec 9, 2025 | 14,350.00 | 14,995.00 | 14,222.00 | 14,848.00 | 14,848.00 | 2.96% | 7,060 |
| Dec 8, 2025 | 14,681.00 | 14,778.00 | 14,300.00 | 14,421.00 | 14,421.00 | -1.50% | 3,090 |
| 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 |