TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 12,755
-5 (-0.04%)
Oct 1, 2025, 3:29 PM IST
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 12,761.00 | 12,869.00 | 12,660.00 | 12,780.00 | 12,780.00 | 0.16% | 2,822 |
| Sep 30, 2025 | 12,859.00 | 12,978.00 | 12,555.00 | 12,760.00 | 12,760.00 | -0.77% | 10,922 |
| 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% | 8,588 |
| 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% | 9,165 |
| Sep 22, 2025 | 13,500.00 | 13,750.00 | 13,308.00 | 13,428.00 | 13,428.00 | 0.05% | 8,928 |
| Sep 19, 2025 | 13,315.00 | 13,490.00 | 13,232.00 | 13,421.00 | 13,421.00 | 0.80% | 6,642 |
| Sep 18, 2025 | 13,500.00 | 13,501.00 | 13,180.00 | 13,315.00 | 13,315.00 | 0.09% | 8,779 |
| Sep 17, 2025 | 13,600.00 | 13,707.00 | 13,203.00 | 13,303.00 | 13,303.00 | 0.05% | 20,498 |
| Sep 16, 2025 | 13,418.00 | 13,418.00 | 12,972.00 | 13,296.00 | 13,296.00 | 0.03% | 24,990 |
| Sep 15, 2025 | 13,500.00 | 13,523.00 | 13,240.00 | 13,292.00 | 13,292.00 | -0.17% | 5,844 |
| Sep 12, 2025 | 13,000.00 | 13,450.00 | 12,970.00 | 13,315.00 | 13,315.00 | 2.26% | 11,177 |
| Sep 11, 2025 | 13,277.00 | 13,277.00 | 12,870.00 | 13,021.00 | 13,021.00 | -1.93% | 7,512 |
| Sep 10, 2025 | 12,880.00 | 13,333.00 | 12,812.00 | 13,277.00 | 13,277.00 | 2.91% | 13,623 |
| Sep 9, 2025 | 13,021.00 | 13,079.00 | 12,752.00 | 12,901.00 | 12,901.00 | -0.22% | 13,833 |
| Sep 8, 2025 | 12,238.00 | 13,100.00 | 12,171.00 | 12,929.00 | 12,929.00 | 6.18% | 38,981 |
| Sep 5, 2025 | 12,274.00 | 12,548.00 | 12,069.00 | 12,177.00 | 12,177.00 | -0.29% | 7,249 |
| Sep 4, 2025 | 12,385.00 | 12,451.00 | 11,925.00 | 12,213.00 | 12,213.00 | 0.44% | 17,868 |
| Sep 3, 2025 | 12,402.00 | 12,402.00 | 12,100.00 | 12,159.00 | 12,159.00 | -1.47% | 4,160 |
| Sep 2, 2025 | 12,252.00 | 12,475.00 | 12,234.00 | 12,340.00 | 12,340.00 | 0.75% | 4,457 |
| Sep 1, 2025 | 11,971.00 | 12,449.00 | 11,830.00 | 12,248.00 | 12,248.00 | 3.17% | 14,025 |
| Aug 29, 2025 | 11,667.00 | 12,141.00 | 11,650.00 | 11,872.00 | 11,872.00 | 1.33% | 4,266 |
| Aug 28, 2025 | 11,876.00 | 11,960.00 | 11,670.00 | 11,716.00 | 11,716.00 | -1.35% | 2,762 |
| Aug 26, 2025 | 12,100.00 | 12,147.00 | 11,609.00 | 11,876.00 | 11,876.00 | -1.13% | 16,183 |
| Aug 25, 2025 | 12,195.00 | 12,219.00 | 11,931.00 | 12,012.00 | 12,012.00 | -0.68% | 4,093 |
| Aug 22, 2025 | 12,238.00 | 12,276.00 | 12,041.00 | 12,094.00 | 12,094.00 | -0.39% | 3,679 |
| Aug 21, 2025 | 12,291.00 | 12,530.00 | 12,101.00 | 12,141.00 | 12,141.00 | -0.73% | 14,023 |
| Aug 20, 2025 | 12,400.00 | 12,400.00 | 12,113.00 | 12,230.00 | 12,230.00 | -1.28% | 6,530 |
| Aug 19, 2025 | 12,400.00 | 12,778.00 | 12,061.00 | 12,388.00 | 12,388.00 | 1.15% | 24,603 |
| Aug 18, 2025 | 11,745.00 | 12,621.00 | 11,575.00 | 12,247.00 | 12,247.00 | 5.80% | 37,531 |
| Aug 14, 2025 | 11,425.05 | 11,812.60 | 11,425.05 | 11,576.05 | 11,576.05 | -0.68% | 4,681 |
| Aug 13, 2025 | 11,155.30 | 11,900.00 | 11,148.15 | 11,655.15 | 11,655.15 | 4.60% | 10,786 |
| Aug 12, 2025 | 11,273.15 | 11,323.95 | 11,096.70 | 11,142.15 | 11,142.15 | -0.31% | 6,392 |
| Aug 11, 2025 | 11,288.05 | 11,288.05 | 11,080.00 | 11,176.70 | 11,176.70 | -0.77% | 2,672 |
| Aug 8, 2025 | 10,686.00 | 11,512.55 | 10,686.00 | 11,263.55 | 11,263.55 | -0.95% | 3,624 |
| Aug 7, 2025 | 11,488.30 | 11,507.20 | 11,149.10 | 11,371.55 | 11,371.55 | -1.32% | 7,081 |
| Aug 6, 2025 | 12,050.00 | 12,050.00 | 11,475.00 | 11,524.10 | 11,524.10 | -2.21% | 5,588 |
| Aug 5, 2025 | 11,903.95 | 11,917.00 | 11,704.55 | 11,784.80 | 11,784.80 | -1.84% | 6,008 |
| Aug 4, 2025 | 11,989.95 | 12,283.00 | 11,720.05 | 12,005.95 | 12,005.95 | 3.01% | 11,526 |
| Aug 1, 2025 | 11,460.20 | 12,350.00 | 11,460.20 | 11,655.40 | 11,655.40 | 1.86% | 19,390 |
| Jul 31, 2025 | 10,255.70 | 11,785.00 | 10,255.70 | 11,442.40 | 11,442.40 | -1.65% | 14,076 |
| Jul 30, 2025 | 11,711.00 | 11,763.25 | 11,578.60 | 11,633.95 | 11,633.95 | 0.53% | 2,753 |
| Jul 29, 2025 | 11,831.90 | 11,831.90 | 11,358.25 | 11,572.65 | 11,572.65 | -0.18% | 5,949 |
| Jul 28, 2025 | 11,815.00 | 12,046.80 | 11,550.00 | 11,593.95 | 11,593.95 | -2.92% | 5,500 |
| Jul 25, 2025 | 12,300.00 | 12,376.15 | 11,801.00 | 11,942.30 | 11,942.30 | -2.94% | 16,631 |
| Jul 24, 2025 | 12,380.80 | 12,729.00 | 12,247.00 | 12,304.05 | 12,304.05 | -0.62% | 12,467 |
| Jul 23, 2025 | 12,399.95 | 12,419.20 | 12,043.05 | 12,380.80 | 12,380.80 | 2.04% | 7,641 |
| Jul 22, 2025 | 12,189.40 | 12,266.75 | 12,057.45 | 12,133.35 | 12,133.35 | 0.71% | 4,029 |