TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 13,233
-217 (-1.61%)
Aug 31, 2026, 3:29 PM IST
NSE:TVSHLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 13,580.00 | 13,580.00 | 13,113.00 | 13,233.00 | 13,233.00 | -1.61% | 7,306 |
| Aug 28, 2026 | 13,435.00 | 13,587.00 | 13,361.00 | 13,450.00 | 13,450.00 | 0.12% | 3,931 |
| Aug 27, 2026 | 13,546.00 | 13,619.00 | 13,276.00 | 13,434.00 | 13,434.00 | -0.80% | 7,150 |
| Aug 26, 2026 | 13,500.00 | 13,650.00 | 13,500.00 | 13,542.00 | 13,542.00 | -0.18% | 2,610 |
| Aug 25, 2026 | 13,707.00 | 13,709.00 | 13,505.00 | 13,567.00 | 13,567.00 | -1.02% | 3,397 |
| Aug 24, 2026 | 13,851.00 | 13,959.00 | 13,682.00 | 13,707.00 | 13,707.00 | -1.38% | 3,674 |
| Aug 21, 2026 | 13,970.00 | 14,052.00 | 13,875.00 | 13,899.00 | 13,899.00 | -0.49% | 2,117 |
| Aug 20, 2026 | 14,055.00 | 14,143.00 | 13,910.00 | 13,968.00 | 13,968.00 | 0.16% | 3,459 |
| Aug 19, 2026 | 14,097.00 | 14,097.00 | 13,888.00 | 13,946.00 | 13,946.00 | -1.06% | 3,985 |
| Aug 18, 2026 | 14,136.00 | 14,201.00 | 13,870.00 | 14,096.00 | 14,096.00 | 0.17% | 3,210 |
| Aug 17, 2026 | 13,994.00 | 14,135.00 | 13,876.00 | 14,072.00 | 14,072.00 | 0.56% | 2,980 |
| Aug 14, 2026 | 14,429.00 | 14,430.00 | 13,925.00 | 13,994.00 | 13,994.00 | -2.26% | 5,164 |
| Aug 13, 2026 | 14,649.00 | 14,649.00 | 14,262.00 | 14,317.00 | 14,317.00 | -1.48% | 4,674 |
| Aug 12, 2026 | 14,607.00 | 14,775.00 | 14,500.00 | 14,532.00 | 14,532.00 | -0.51% | 3,030 |
| Aug 11, 2026 | 14,635.00 | 14,800.00 | 14,512.00 | 14,607.00 | 14,607.00 | -0.23% | 3,999 |
| Aug 10, 2026 | 14,901.00 | 14,985.00 | 14,230.00 | 14,640.00 | 14,640.00 | -1.40% | 10,754 |
| Aug 7, 2026 | 15,042.00 | 15,070.00 | 14,752.00 | 14,848.00 | 14,848.00 | -0.40% | 3,024 |
| Aug 6, 2026 | 14,770.00 | 15,067.00 | 14,770.00 | 14,908.00 | 14,908.00 | 0.94% | 4,451 |
| Aug 5, 2026 | 14,842.00 | 15,064.00 | 14,750.00 | 14,769.00 | 14,769.00 | -0.14% | 7,798 |
| Aug 4, 2026 | 14,985.00 | 14,985.00 | 14,751.00 | 14,790.00 | 14,790.00 | -0.31% | 2,212 |
| Aug 3, 2026 | 14,800.00 | 14,950.00 | 14,800.00 | 14,836.00 | 14,836.00 | 0.84% | 2,983 |
| Jul 31, 2026 | 14,989.00 | 15,231.00 | 14,652.00 | 14,713.00 | 14,713.00 | -1.83% | 10,940 |
| Jul 30, 2026 | 14,878.00 | 15,154.00 | 14,752.00 | 14,987.00 | 14,987.00 | 1.24% | 20,821 |
| Jul 29, 2026 | 14,890.00 | 15,022.00 | 14,657.00 | 14,803.00 | 14,803.00 | 0.33% | 4,722 |
| Jul 28, 2026 | 14,751.00 | 14,939.00 | 14,653.00 | 14,754.00 | 14,754.00 | 0.41% | 5,737 |
| Jul 27, 2026 | 14,641.00 | 14,880.00 | 14,641.00 | 14,694.00 | 14,694.00 | 0.42% | 6,708 |
| Jul 24, 2026 | 14,810.00 | 14,810.00 | 14,430.00 | 14,633.00 | 14,633.00 | -1.18% | 7,356 |
| Jul 23, 2026 | 14,800.00 | 14,980.00 | 14,648.00 | 14,807.00 | 14,807.00 | -0.27% | 11,137 |
| Jul 22, 2026 | 15,099.00 | 15,700.00 | 14,620.00 | 14,847.00 | 14,847.00 | 4.29% | 93,079 |
| Jul 21, 2026 | 14,031.00 | 14,420.00 | 13,901.00 | 14,236.00 | 14,236.00 | 1.46% | 21,379 |
| Jul 20, 2026 | 13,980.00 | 14,086.00 | 13,835.00 | 14,031.00 | 14,031.00 | 0.64% | 3,160 |
| Jul 17, 2026 | 14,014.00 | 14,014.00 | 13,750.00 | 13,942.00 | 13,942.00 | -0.51% | 6,037 |
| Jul 16, 2026 | 14,275.00 | 14,850.00 | 14,000.00 | 14,013.00 | 14,013.00 | 0.09% | 13,353 |
| Jul 15, 2026 | 14,003.00 | 14,279.00 | 13,940.00 | 14,000.00 | 14,000.00 | -0.43% | 16,077 |
| Jul 14, 2026 | 14,040.00 | 14,203.00 | 14,001.00 | 14,060.00 | 14,060.00 | -1.06% | 1,792 |
| Jul 13, 2026 | 14,000.00 | 14,395.00 | 13,899.00 | 14,210.00 | 14,210.00 | 1.38% | 10,484 |
| Jul 10, 2026 | 13,989.00 | 14,166.00 | 13,962.00 | 14,016.00 | 14,016.00 | 0.44% | 2,317 |
| Jul 9, 2026 | 13,972.00 | 14,129.00 | 13,801.00 | 13,954.00 | 13,954.00 | -0.13% | 2,195 |
| Jul 8, 2026 | 14,145.00 | 14,235.00 | 13,869.00 | 13,972.00 | 13,972.00 | -1.56% | 2,055 |
| Jul 7, 2026 | 14,421.00 | 14,421.00 | 14,125.00 | 14,193.00 | 14,193.00 | -1.06% | 2,256 |
| Jul 6, 2026 | 14,079.00 | 14,400.00 | 13,962.00 | 14,345.00 | 14,345.00 | 1.85% | 3,059 |
| Jul 3, 2026 | 14,141.00 | 14,350.00 | 14,045.00 | 14,085.00 | 14,085.00 | -0.66% | 1,630 |
| Jul 2, 2026 | 13,855.00 | 14,278.00 | 13,771.00 | 14,178.00 | 14,178.00 | 3.13% | 6,712 |
| Jul 1, 2026 | 13,655.00 | 13,983.00 | 13,654.00 | 13,748.00 | 13,748.00 | 0.51% | 3,411 |
| Jun 30, 2026 | 13,420.00 | 13,750.00 | 13,420.00 | 13,678.00 | 13,678.00 | 1.66% | 3,728 |
| Jun 29, 2026 | 13,614.00 | 13,614.00 | 13,410.00 | 13,454.00 | 13,454.00 | -0.47% | 3,130 |
| Jun 25, 2026 | 13,469.00 | 13,775.00 | 13,379.00 | 13,518.00 | 13,518.00 | 1.16% | 4,037 |
| Jun 24, 2026 | 13,419.00 | 13,419.00 | 13,192.00 | 13,363.00 | 13,363.00 | 0.47% | 2,608 |
| Jun 23, 2026 | 13,688.00 | 13,755.00 | 13,255.00 | 13,301.00 | 13,301.00 | -2.84% | 4,841 |
| Jun 22, 2026 | 13,155.00 | 13,737.00 | 13,155.00 | 13,690.00 | 13,690.00 | 4.25% | 6,795 |