TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 13,630
+154 (1.14%)
Jun 5, 2026, 3:29 PM IST
NSE:TVSHLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 13,556.00 | 13,650.00 | 13,160.00 | 13,406.00 | 13,406.00 | -1.11% | 6,944 |
| May 29, 2026 | 13,602.00 | 13,633.00 | 13,456.00 | 13,556.00 | 13,556.00 | 0.54% | 3,274 |
| May 27, 2026 | 13,649.00 | 13,660.00 | 13,401.00 | 13,483.00 | 13,483.00 | -0.52% | 1,889 |
| May 26, 2026 | 13,599.00 | 13,625.00 | 13,431.00 | 13,554.00 | 13,554.00 | 0.03% | 1,951 |
| May 25, 2026 | 13,604.00 | 13,699.00 | 13,502.00 | 13,550.00 | 13,550.00 | 0.39% | 2,767 |
| May 22, 2026 | 13,457.00 | 13,564.00 | 13,380.00 | 13,497.00 | 13,497.00 | 0.30% | 2,306 |
| May 21, 2026 | 13,609.00 | 13,609.00 | 13,302.00 | 13,457.00 | 13,457.00 | -0.83% | 3,179 |
| May 20, 2026 | 13,217.00 | 13,650.00 | 13,132.00 | 13,569.00 | 13,569.00 | 1.19% | 3,729 |
| May 19, 2026 | 13,490.00 | 13,745.00 | 13,265.00 | 13,409.00 | 13,409.00 | -0.53% | 4,186 |
| May 18, 2026 | 13,841.00 | 13,841.00 | 13,312.00 | 13,480.00 | 13,480.00 | -2.63% | 7,051 |
| May 15, 2026 | 14,199.00 | 14,199.00 | 13,803.00 | 13,844.00 | 13,844.00 | -0.80% | 2,057 |
| May 14, 2026 | 14,400.00 | 14,448.00 | 13,630.00 | 13,956.00 | 13,956.00 | 0.68% | 7,890 |
| May 13, 2026 | 14,110.00 | 14,110.00 | 13,751.00 | 13,862.00 | 13,862.00 | -0.96% | 2,972 |
| May 12, 2026 | 14,005.00 | 14,321.00 | 13,850.00 | 13,996.00 | 13,996.00 | -0.90% | 3,177 |
| May 11, 2026 | 14,388.00 | 14,388.00 | 14,062.00 | 14,123.00 | 14,123.00 | -2.13% | 2,629 |
| May 8, 2026 | 14,577.00 | 14,672.00 | 14,370.00 | 14,430.00 | 14,430.00 | -1.38% | 2,149 |
| May 7, 2026 | 14,400.00 | 14,985.00 | 14,399.00 | 14,632.00 | 14,632.00 | 1.50% | 5,176 |
| May 6, 2026 | 14,055.00 | 14,451.00 | 14,004.00 | 14,416.00 | 14,416.00 | 3.40% | 3,847 |
| May 5, 2026 | 14,062.00 | 14,102.00 | 13,905.00 | 13,942.00 | 13,942.00 | -0.87% | 2,082 |
| 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% | 4,328 |
| 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% | 2,984 |
| Apr 27, 2026 | 14,223.00 | 14,500.00 | 14,195.00 | 14,459.00 | 14,459.00 | 1.66% | 2,361 |
| Apr 24, 2026 | 14,406.00 | 14,406.00 | 14,150.00 | 14,223.00 | 14,223.00 | -1.27% | 2,999 |
| Apr 23, 2026 | 14,666.00 | 14,666.00 | 14,255.00 | 14,406.00 | 14,406.00 | -1.77% | 12,606 |
| Apr 22, 2026 | 14,685.00 | 14,799.00 | 14,621.00 | 14,666.00 | 14,666.00 | -0.13% | 3,043 |
| Apr 21, 2026 | 14,302.00 | 14,750.00 | 14,302.00 | 14,685.00 | 14,685.00 | 1.34% | 2,769 |
| Apr 20, 2026 | 14,526.00 | 14,689.00 | 14,241.00 | 14,491.00 | 14,491.00 | -1.04% | 4,395 |
| Apr 17, 2026 | 14,480.00 | 14,887.00 | 14,471.00 | 14,643.00 | 14,643.00 | 0.23% | 7,754 |
| Apr 16, 2026 | 14,599.00 | 14,683.00 | 14,423.00 | 14,610.00 | 14,610.00 | 0.84% | 3,832 |
| Apr 15, 2026 | 14,300.00 | 14,720.00 | 14,275.00 | 14,488.00 | 14,488.00 | 2.63% | 5,580 |
| Apr 13, 2026 | 14,210.00 | 14,238.00 | 13,915.00 | 14,117.00 | 14,117.00 | -1.24% | 5,446 |
| Apr 10, 2026 | 14,085.00 | 14,400.00 | 14,029.00 | 14,294.00 | 14,294.00 | 2.43% | 10,557 |
| Apr 9, 2026 | 14,010.00 | 14,160.00 | 13,908.00 | 13,955.00 | 13,955.00 | 0.49% | 10,676 |
| Apr 8, 2026 | 13,969.00 | 14,111.00 | 13,811.00 | 13,887.00 | 13,887.00 | 1.07% | 16,022 |
| Apr 7, 2026 | 13,951.00 | 13,989.00 | 13,701.00 | 13,740.00 | 13,740.00 | -1.52% | 15,745 |
| Apr 6, 2026 | 13,906.00 | 14,088.00 | 13,821.00 | 13,952.00 | 13,952.00 | -0.22% | 19,534 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 13,906.00 | 13,983.00 | 13,983.00 | -1.05% | 4,864 |
| Apr 1, 2026 | 14,350.00 | 14,496.00 | 14,092.00 | 14,217.00 | 14,131.00 | 1.86% | 5,909 |
| Mar 30, 2026 | 13,990.00 | 14,280.00 | 13,704.00 | 13,957.00 | 13,872.57 | -0.39% | 9,847 |
| Mar 27, 2026 | 14,090.00 | 14,245.00 | 13,902.00 | 14,012.00 | 13,927.24 | -0.55% | 5,328 |
| Mar 25, 2026 | 13,885.00 | 14,125.00 | 13,808.00 | 14,090.00 | 14,004.77 | 2.67% | 4,190 |
| Mar 24, 2026 | 13,980.00 | 13,980.00 | 13,400.00 | 13,724.00 | 13,640.98 | 0.59% | 7,184 |
| Mar 23, 2026 | 13,620.00 | 13,759.00 | 13,346.00 | 13,643.00 | 13,560.47 | -1.47% | 10,354 |
| Mar 20, 2026 | 13,800.00 | 13,970.00 | 13,563.00 | 13,846.00 | 13,762.24 | 1.11% | 10,680 |