TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 13,900
-56 (-0.40%)
May 15, 2026, 3:29 PM IST
NSE:TVSHLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14,199.00 | 14,199.00 | 13,803.00 | 13,844.00 | 13,844.00 | -0.80% | 2,062 |
| May 14, 2026 | 14,400.00 | 14,448.00 | 13,630.00 | 13,956.00 | 13,956.00 | 0.68% | 7,897 |
| May 13, 2026 | 14,110.00 | 14,110.00 | 13,751.00 | 13,862.00 | 13,862.00 | -0.96% | 2,975 |
| May 12, 2026 | 14,005.00 | 14,321.00 | 13,850.00 | 13,996.00 | 13,996.00 | -0.90% | 3,181 |
| May 11, 2026 | 14,388.00 | 14,388.00 | 14,062.00 | 14,123.00 | 14,123.00 | -2.13% | 2,630 |
| May 8, 2026 | 14,577.00 | 14,672.00 | 14,370.00 | 14,430.00 | 14,430.00 | -1.38% | 2,159 |
| May 7, 2026 | 14,400.00 | 14,985.00 | 14,399.00 | 14,632.00 | 14,632.00 | 1.50% | 5,177 |
| May 6, 2026 | 14,055.00 | 14,451.00 | 14,004.00 | 14,416.00 | 14,416.00 | 3.40% | 3,849 |
| May 5, 2026 | 14,062.00 | 14,102.00 | 13,905.00 | 13,942.00 | 13,942.00 | -0.87% | 2,083 |
| May 4, 2026 | 14,212.00 | 14,338.00 | 14,023.00 | 14,064.00 | 14,064.00 | -1.36% | 2,318 |
| Apr 30, 2026 | 14,634.00 | 14,634.00 | 14,082.00 | 14,258.00 | 14,258.00 | -2.57% | 4,332 |
| Apr 29, 2026 | 14,414.00 | 14,784.00 | 14,381.00 | 14,634.00 | 14,634.00 | 1.77% | 5,127 |
| Apr 28, 2026 | 14,490.00 | 14,515.00 | 14,228.00 | 14,379.00 | 14,379.00 | -0.55% | 2,992 |
| Apr 27, 2026 | 14,223.00 | 14,500.00 | 14,195.00 | 14,459.00 | 14,459.00 | 1.66% | 2,362 |
| Apr 24, 2026 | 14,406.00 | 14,406.00 | 14,150.00 | 14,223.00 | 14,223.00 | -1.27% | 3,054 |
| Apr 23, 2026 | 14,666.00 | 14,666.00 | 14,255.00 | 14,406.00 | 14,406.00 | -1.77% | 12,609 |
| Apr 22, 2026 | 14,685.00 | 14,799.00 | 14,621.00 | 14,666.00 | 14,666.00 | -0.13% | 3,067 |
| Apr 21, 2026 | 14,302.00 | 14,750.00 | 14,302.00 | 14,685.00 | 14,685.00 | 1.34% | 2,770 |
| Apr 20, 2026 | 14,526.00 | 14,689.00 | 14,241.00 | 14,491.00 | 14,491.00 | -1.04% | 4,396 |
| Apr 17, 2026 | 14,480.00 | 14,887.00 | 14,471.00 | 14,643.00 | 14,643.00 | 0.23% | 7,755 |
| Apr 16, 2026 | 14,599.00 | 14,683.00 | 14,423.00 | 14,610.00 | 14,610.00 | 0.84% | 3,833 |
| Apr 15, 2026 | 14,300.00 | 14,720.00 | 14,275.00 | 14,488.00 | 14,488.00 | 2.63% | 5,582 |
| Apr 13, 2026 | 14,210.00 | 14,238.00 | 13,915.00 | 14,117.00 | 14,117.00 | -1.24% | 5,447 |
| Apr 10, 2026 | 14,085.00 | 14,400.00 | 14,029.00 | 14,294.00 | 14,294.00 | 2.43% | 10,560 |
| Apr 9, 2026 | 14,010.00 | 14,160.00 | 13,908.00 | 13,955.00 | 13,955.00 | 0.49% | 10,677 |
| Apr 8, 2026 | 13,969.00 | 14,111.00 | 13,811.00 | 13,887.00 | 13,887.00 | 1.07% | 16,023 |
| Apr 7, 2026 | 13,951.00 | 13,989.00 | 13,701.00 | 13,740.00 | 13,740.00 | -1.52% | 15,749 |
| Apr 6, 2026 | 13,906.00 | 14,088.00 | 13,821.00 | 13,952.00 | 13,952.00 | -0.22% | 19,538 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 13,906.00 | 13,983.00 | 13,983.00 | -1.65% | 4,902 |
| Apr 1, 2026 | 14,350.00 | 14,496.00 | 14,092.00 | 14,217.00 | 14,131.00 | 1.86% | 5,915 |
| Mar 30, 2026 | 13,990.00 | 14,280.00 | 13,704.00 | 13,957.00 | 13,872.57 | -0.39% | 9,857 |
| Mar 27, 2026 | 14,090.00 | 14,245.00 | 13,902.00 | 14,012.00 | 13,927.24 | -0.55% | 5,329 |
| Mar 25, 2026 | 13,885.00 | 14,125.00 | 13,808.00 | 14,090.00 | 14,004.77 | 2.67% | 4,192 |
| Mar 24, 2026 | 13,980.00 | 13,980.00 | 13,400.00 | 13,724.00 | 13,640.98 | 0.59% | 7,185 |
| Mar 23, 2026 | 13,620.00 | 13,759.00 | 13,346.00 | 13,643.00 | 13,560.47 | -1.47% | 10,359 |
| Mar 20, 2026 | 13,800.00 | 13,970.00 | 13,563.00 | 13,846.00 | 13,762.24 | 1.11% | 10,680 |
| Mar 19, 2026 | 13,610.00 | 13,775.00 | 13,500.00 | 13,694.00 | 13,611.16 | -1.06% | 3,571 |
| Mar 18, 2026 | 13,774.00 | 14,082.00 | 13,711.00 | 13,841.00 | 13,757.27 | 1.15% | 4,817 |
| Mar 17, 2026 | 13,850.00 | 13,941.00 | 13,619.00 | 13,683.00 | 13,600.23 | -0.46% | 4,658 |
| Mar 16, 2026 | 13,975.00 | 14,000.00 | 13,422.00 | 13,746.00 | 13,661.32 | -0.85% | 9,711 |
| Mar 13, 2026 | 14,048.00 | 14,048.00 | 13,703.00 | 13,864.00 | 13,778.60 | -1.31% | 4,785 |
| Mar 12, 2026 | 14,072.00 | 14,139.00 | 13,692.00 | 14,048.00 | 13,961.46 | -0.17% | 5,950 |
| Mar 11, 2026 | 14,352.00 | 14,430.00 | 14,040.00 | 14,072.00 | 13,985.32 | -1.95% | 2,234 |
| Mar 10, 2026 | 13,788.00 | 14,400.00 | 13,656.00 | 14,352.00 | 14,263.59 | 5.24% | 7,117 |
| Mar 9, 2026 | 13,980.00 | 13,980.00 | 13,388.00 | 13,638.00 | 13,553.99 | -3.20% | 6,926 |
| Mar 6, 2026 | 14,360.00 | 14,472.00 | 14,044.00 | 14,089.00 | 14,002.21 | -2.21% | 2,245 |
| Mar 5, 2026 | 14,100.00 | 14,697.00 | 14,100.00 | 14,407.00 | 14,318.25 | 2.39% | 5,446 |
| Mar 4, 2026 | 14,450.00 | 14,501.00 | 13,911.00 | 14,071.00 | 13,984.32 | -3.89% | 7,414 |
| Mar 2, 2026 | 14,875.00 | 15,055.00 | 14,400.00 | 14,641.00 | 14,550.81 | -3.10% | 6,844 |
| Feb 27, 2026 | 15,547.00 | 15,547.00 | 15,000.00 | 15,109.00 | 15,015.93 | -2.82% | 6,576 |