TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 14,650
+10 (0.07%)
Aug 11, 2026, 3:29 PM IST
NSE:TVSHLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 13,280.00 | 13,280.00 | 13,043.00 | 13,132.00 | 13,132.00 | -1.17% | 28,471 |
| Jun 18, 2026 | 13,358.00 | 13,379.00 | 13,237.00 | 13,287.00 | 13,287.00 | -0.53% | 2,095 |
| Jun 17, 2026 | 13,367.00 | 13,439.00 | 13,279.00 | 13,358.00 | 13,358.00 | -0.49% | 1,758 |
| Jun 16, 2026 | 13,611.00 | 13,665.00 | 13,302.00 | 13,424.00 | 13,424.00 | -0.73% | 2,565 |
| Jun 15, 2026 | 13,364.00 | 13,610.00 | 13,364.00 | 13,523.00 | 13,523.00 | 1.60% | 1,994 |
| Jun 12, 2026 | 13,339.00 | 13,400.00 | 13,216.00 | 13,310.00 | 13,310.00 | -0.04% | 2,211 |
| Jun 11, 2026 | 13,401.00 | 13,479.00 | 13,251.00 | 13,315.00 | 13,315.00 | -1.37% | 2,005 |
| Jun 10, 2026 | 13,530.00 | 13,598.00 | 13,322.00 | 13,500.00 | 13,500.00 | -0.48% | 2,163 |
| Jun 9, 2026 | 13,423.00 | 13,686.00 | 13,277.00 | 13,565.00 | 13,565.00 | 1.56% | 1,932 |
| Jun 8, 2026 | 13,583.00 | 13,620.00 | 13,181.00 | 13,356.00 | 13,356.00 | -1.67% | 4,342 |
| Jun 5, 2026 | 13,500.00 | 13,690.00 | 13,450.00 | 13,583.00 | 13,583.00 | 0.79% | 2,465 |
| Jun 4, 2026 | 13,425.00 | 13,650.00 | 13,388.00 | 13,476.00 | 13,476.00 | -0.40% | 1,488 |
| Jun 3, 2026 | 13,400.00 | 13,600.00 | 13,360.00 | 13,530.00 | 13,530.00 | -0.14% | 1,739 |
| Jun 2, 2026 | 13,420.00 | 13,611.00 | 13,161.00 | 13,549.00 | 13,549.00 | 1.07% | 2,243 |