TVS Holdings Limited (NSE:TVSHLTD)
India · Delayed Price · Currency is INR 12,415
-176 (-1.40%)
Sep 24, 2026, 10:19 AM IST
NSE:TVSHLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,545.00 | 12,668.00 | 12,361.00 | 12,591.00 | 12,591.00 | 0.38% | 4,611 |
| Sep 22, 2026 | 12,671.00 | 12,798.00 | 12,501.00 | 12,543.00 | 12,543.00 | -1.46% | 3,500 |
| Sep 21, 2026 | 12,875.00 | 12,875.00 | 12,581.00 | 12,729.00 | 12,729.00 | -0.65% | 3,141 |
| Sep 18, 2026 | 12,911.00 | 13,079.00 | 12,540.00 | 12,812.00 | 12,812.00 | -0.56% | 45,028 |
| Sep 17, 2026 | 12,730.00 | 12,997.00 | 12,595.00 | 12,884.00 | 12,884.00 | 0.90% | 3,783 |
| Sep 16, 2026 | 12,630.00 | 12,970.00 | 12,376.00 | 12,769.00 | 12,769.00 | 2.25% | 6,360 |
| Sep 15, 2026 | 12,991.00 | 13,009.00 | 12,402.00 | 12,488.00 | 12,488.00 | -4.12% | 6,044 |
| Sep 11, 2026 | 13,239.00 | 13,239.00 | 12,876.00 | 13,024.00 | 13,024.00 | -0.84% | 2,094 |
| Sep 10, 2026 | 13,119.00 | 13,250.00 | 13,000.00 | 13,134.00 | 13,134.00 | 0.11% | 3,702 |
| Sep 9, 2026 | 13,377.00 | 13,399.00 | 13,050.00 | 13,119.00 | 13,119.00 | -1.93% | 5,346 |
| Sep 8, 2026 | 13,743.00 | 13,743.00 | 13,300.00 | 13,377.00 | 13,377.00 | -2.70% | 7,053 |
| Sep 7, 2026 | 13,774.00 | 14,170.00 | 13,601.00 | 13,748.00 | 13,748.00 | 2.80% | 26,789 |
| Sep 4, 2026 | 13,140.00 | 13,499.00 | 13,140.00 | 13,374.00 | 13,374.00 | 1.66% | 7,881 |
| Sep 3, 2026 | 13,150.00 | 13,200.00 | 13,052.00 | 13,156.00 | 13,156.00 | 0.85% | 2,091 |
| Sep 2, 2026 | 13,258.00 | 13,258.00 | 12,931.00 | 13,045.00 | 13,045.00 | -1.61% | 5,389 |
| Sep 1, 2026 | 13,340.00 | 13,340.00 | 13,101.00 | 13,258.00 | 13,258.00 | 0.19% | 4,052 |
| 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 |