TVS Holdings Limited (BOM:520056)
India
· Delayed Price · Currency is INR 14,740
-129 (-0.87%)
At close: Dec 3, 2025
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,256.05 | 14,700.00 | 14,256.05 | 14,604.70 | 14,604.70 | 0.28% | 190 |
| Dec 4, 2025 | 14,706.00 | 14,736.70 | 14,262.70 | 14,564.40 | 14,564.40 | -1.19% | 154 |
| Dec 3, 2025 | 14,544.00 | 14,903.20 | 14,544.00 | 14,740.35 | 14,740.35 | -0.87% | 189 |
| Dec 2, 2025 | 15,199.95 | 15,290.00 | 14,775.00 | 14,869.25 | 14,869.25 | -1.46% | 358 |
| Dec 1, 2025 | 14,250.05 | 15,300.00 | 14,250.05 | 15,089.10 | 15,089.10 | 4.97% | 821 |
| Nov 28, 2025 | 14,450.00 | 14,524.80 | 14,239.00 | 14,375.20 | 14,375.20 | -0.38% | 503 |
| Nov 27, 2025 | 14,614.00 | 14,689.00 | 14,400.40 | 14,430.40 | 14,430.40 | -1.63% | 177 |
| Nov 26, 2025 | 14,560.85 | 14,700.00 | 14,558.00 | 14,670.20 | 14,670.20 | 0.75% | 72 |
| Nov 25, 2025 | 14,597.20 | 14,684.95 | 14,366.00 | 14,560.85 | 14,560.85 | 0.43% | 90 |
| Nov 24, 2025 | 15,139.95 | 15,139.95 | 14,312.15 | 14,499.20 | 14,499.20 | 0.20% | 271 |
| Nov 21, 2025 | 14,516.05 | 14,848.00 | 14,235.25 | 14,470.15 | 14,470.15 | -1.41% | 641 |
| Nov 20, 2025 | 15,249.55 | 15,249.55 | 14,556.00 | 14,676.80 | 14,676.80 | -1.52% | 724 |
| Nov 19, 2025 | 15,105.00 | 15,443.20 | 14,808.00 | 14,903.55 | 14,903.55 | -3.25% | 613 |
| Nov 18, 2025 | 15,999.85 | 16,150.00 | 15,355.00 | 15,404.10 | 15,404.10 | -1.82% | 406 |
| Nov 17, 2025 | 15,667.15 | 15,798.65 | 15,280.10 | 15,690.35 | 15,690.35 | 0.87% | 430 |
| Nov 14, 2025 | 15,021.75 | 15,667.95 | 14,880.00 | 15,554.65 | 15,554.65 | 4.07% | 626 |
| Nov 13, 2025 | 14,751.00 | 14,989.00 | 14,622.15 | 14,947.00 | 14,947.00 | 1.16% | 76 |
| Nov 12, 2025 | 14,752.00 | 14,968.75 | 14,600.00 | 14,775.00 | 14,775.00 | -0.94% | 122 |
| Nov 11, 2025 | 15,124.00 | 15,124.00 | 14,682.25 | 14,915.65 | 14,915.65 | -1.38% | 205 |
| Nov 10, 2025 | 14,615.00 | 15,474.95 | 14,615.00 | 15,125.00 | 15,125.00 | 0.64% | 280 |
| Nov 7, 2025 | 15,069.90 | 15,074.65 | 14,506.10 | 15,028.50 | 15,028.50 | -0.31% | 373 |
| Nov 6, 2025 | 14,633.00 | 15,187.85 | 14,633.00 | 15,074.65 | 15,074.65 | -0.32% | 101 |
| Nov 4, 2025 | 15,225.75 | 15,225.75 | 14,900.05 | 15,123.05 | 15,123.05 | 0.07% | 235 |
| Nov 3, 2025 | 15,105.10 | 15,245.00 | 14,518.00 | 15,113.00 | 15,113.00 | -0.35% | 263 |
| Oct 31, 2025 | 15,300.00 | 15,499.90 | 14,510.00 | 15,166.40 | 15,166.40 | 2.44% | 198 |
| Oct 30, 2025 | 14,110.00 | 14,804.95 | 14,110.00 | 14,804.95 | 14,804.95 | -3.28% | 253 |
| Oct 28, 2025 | 15,600.00 | 15,647.00 | 15,170.95 | 15,306.45 | 15,306.45 | 0.02% | 575 |
| Oct 27, 2025 | 15,450.00 | 15,838.85 | 15,189.00 | 15,303.45 | 15,303.45 | 1.10% | 475 |
| Oct 24, 2025 | 15,398.80 | 15,398.80 | 14,919.35 | 15,137.15 | 15,137.15 | 0.28% | 235 |
| Oct 23, 2025 | 15,100.55 | 15,956.15 | 15,068.00 | 15,095.05 | 15,095.05 | -2.87% | 680 |
| Oct 21, 2025 | 15,000.00 | 15,698.85 | 14,935.90 | 15,541.15 | 15,541.15 | 3.98% | 904 |
| Oct 20, 2025 | 14,370.05 | 15,070.00 | 14,370.05 | 14,946.10 | 14,946.10 | 4.04% | 1,482 |
| Oct 17, 2025 | 13,750.00 | 14,433.25 | 13,750.00 | 14,366.35 | 14,366.35 | 4.53% | 1,125 |
| Oct 16, 2025 | 13,759.95 | 13,777.90 | 13,519.50 | 13,744.40 | 13,744.40 | 1.24% | 208 |
| Oct 15, 2025 | 13,545.20 | 13,663.65 | 13,410.00 | 13,575.90 | 13,575.90 | 1.15% | 532 |
| Oct 14, 2025 | 13,401.05 | 13,500.00 | 13,271.30 | 13,421.25 | 13,421.25 | -0.35% | 347 |
| Oct 13, 2025 | 13,241.55 | 13,499.95 | 13,100.00 | 13,468.40 | 13,468.40 | 1.71% | 241 |
| Oct 10, 2025 | 13,350.05 | 13,480.00 | 13,194.60 | 13,241.50 | 13,241.50 | -0.58% | 293 |
| Oct 9, 2025 | 13,011.00 | 13,420.00 | 13,004.40 | 13,318.50 | 13,318.50 | 1.39% | 259 |
| Oct 8, 2025 | 13,028.90 | 13,199.00 | 12,937.55 | 13,135.75 | 13,135.75 | 0.72% | 392 |
| Oct 7, 2025 | 13,110.00 | 13,159.80 | 12,904.30 | 13,041.75 | 13,041.75 | -1.02% | 305 |
| Oct 6, 2025 | 13,561.00 | 13,561.00 | 13,100.00 | 13,176.05 | 13,176.05 | -0.02% | 443 |
| Oct 3, 2025 | 12,819.95 | 13,447.80 | 12,713.70 | 13,178.50 | 13,178.50 | 3.08% | 1,357 |
| Oct 1, 2025 | 12,748.50 | 12,860.00 | 12,746.00 | 12,784.85 | 12,784.85 | 0.34% | 156 |
| Sep 30, 2025 | 12,941.85 | 12,946.00 | 12,539.55 | 12,741.40 | 12,741.40 | -0.81% | 424 |
| Sep 29, 2025 | 13,475.00 | 13,475.00 | 12,676.90 | 12,845.60 | 12,845.60 | 1.13% | 1,181 |
| Sep 26, 2025 | 12,910.05 | 13,110.00 | 12,683.30 | 12,702.15 | 12,702.15 | -2.02% | 681 |
| Sep 25, 2025 | 12,962.10 | 13,150.00 | 12,642.10 | 12,963.50 | 12,963.50 | 0.01% | 958 |
| Sep 24, 2025 | 13,257.65 | 13,500.00 | 12,917.80 | 12,962.10 | 12,962.10 | -0.88% | 446 |
| Sep 23, 2025 | 13,481.60 | 13,617.70 | 13,061.10 | 13,076.55 | 13,076.55 | -2.66% | 803 |
| Sep 22, 2025 | 13,443.00 | 13,742.35 | 13,355.00 | 13,434.00 | 13,434.00 | -0.07% | 597 |
| Sep 19, 2025 | 13,373.95 | 13,499.00 | 13,246.00 | 13,444.00 | 13,444.00 | 0.99% | 455 |
| Sep 18, 2025 | 13,500.95 | 13,501.00 | 13,175.15 | 13,312.20 | 13,312.20 | 0.03% | 427 |
| Sep 17, 2025 | 13,510.05 | 13,712.65 | 13,200.00 | 13,308.65 | 13,308.65 | 0.06% | 1,004 |
| Sep 16, 2025 | 13,306.65 | 13,352.00 | 13,065.70 | 13,300.35 | 13,300.35 | 0.05% | 762 |
| Sep 15, 2025 | 13,376.65 | 13,533.95 | 13,248.00 | 13,293.80 | 13,293.80 | 0.02% | 475 |
| Sep 12, 2025 | 13,009.55 | 13,454.95 | 13,009.45 | 13,291.40 | 13,291.40 | 1.99% | 492 |
| Sep 11, 2025 | 13,262.25 | 13,265.00 | 12,856.00 | 13,032.05 | 13,032.05 | -1.72% | 548 |
| Sep 10, 2025 | 13,000.00 | 13,329.70 | 12,823.40 | 13,260.50 | 13,260.50 | 2.77% | 631 |
| Sep 9, 2025 | 13,240.90 | 13,240.90 | 12,756.20 | 12,903.35 | 12,903.35 | -0.37% | 973 |
| Sep 8, 2025 | 12,300.00 | 13,167.90 | 12,300.00 | 12,951.55 | 12,951.55 | 6.37% | 2,051 |
| Sep 5, 2025 | 12,263.80 | 12,501.00 | 12,030.00 | 12,176.20 | 12,176.20 | -0.33% | 591 |
| Sep 4, 2025 | 12,442.10 | 12,442.10 | 11,927.90 | 12,216.00 | 12,216.00 | 0.34% | 592 |
| Sep 3, 2025 | 12,277.30 | 12,364.50 | 12,141.25 | 12,174.25 | 12,174.25 | -1.05% | 171 |
| Sep 2, 2025 | 12,579.95 | 12,579.95 | 12,200.05 | 12,303.55 | 12,303.55 | 0.39% | 316 |
| Sep 1, 2025 | 11,800.05 | 12,400.00 | 11,800.05 | 12,255.45 | 12,255.45 | 2.41% | 630 |
| Aug 29, 2025 | 11,721.50 | 12,088.00 | 11,653.00 | 11,966.55 | 11,966.55 | 2.17% | 253 |
| Aug 28, 2025 | 11,628.00 | 11,929.75 | 11,628.00 | 11,712.20 | 11,712.20 | -1.32% | 246 |
| Aug 26, 2025 | 11,960.00 | 11,970.00 | 11,637.25 | 11,868.50 | 11,868.50 | -1.30% | 1,310 |
| Aug 25, 2025 | 12,152.05 | 12,223.90 | 11,978.35 | 12,024.70 | 12,024.70 | -0.34% | 193 |
| Aug 22, 2025 | 12,163.00 | 12,243.55 | 11,900.00 | 12,065.60 | 12,065.60 | -0.80% | 184 |
| Aug 21, 2025 | 12,302.50 | 12,580.75 | 12,105.65 | 12,162.80 | 12,162.80 | -0.42% | 631 |
| Aug 20, 2025 | 12,299.00 | 12,337.15 | 12,115.90 | 12,214.35 | 12,214.35 | -1.48% | 453 |
| Aug 19, 2025 | 12,360.00 | 12,654.20 | 12,100.00 | 12,398.10 | 12,398.10 | 0.97% | 1,211 |
| Aug 18, 2025 | 11,927.35 | 12,600.00 | 11,822.05 | 12,278.40 | 12,278.40 | 6.07% | 1,230 |
| Aug 14, 2025 | 11,425.05 | 11,812.60 | 11,425.05 | 11,576.05 | 11,576.05 | -0.68% | 245 |
| Aug 13, 2025 | 11,155.30 | 11,900.00 | 11,148.15 | 11,655.15 | 11,655.15 | 4.60% | 375 |
| Aug 12, 2025 | 11,273.15 | 11,323.95 | 11,096.70 | 11,142.15 | 11,142.15 | -0.31% | 253 |
| Aug 11, 2025 | 11,288.05 | 11,288.05 | 11,080.00 | 11,176.70 | 11,176.70 | -0.77% | 266 |
| Aug 8, 2025 | 10,686.00 | 11,512.55 | 10,686.00 | 11,263.55 | 11,263.55 | -0.95% | 251 |
| Aug 7, 2025 | 11,488.30 | 11,507.20 | 11,149.10 | 11,371.55 | 11,371.55 | -1.32% | 506 |
| Aug 6, 2025 | 12,050.00 | 12,050.00 | 11,475.00 | 11,524.10 | 11,524.10 | -2.21% | 277 |
| Aug 5, 2025 | 11,903.95 | 11,917.00 | 11,704.55 | 11,784.80 | 11,784.80 | -1.84% | 362 |
| Aug 4, 2025 | 11,989.95 | 12,283.00 | 11,720.05 | 12,005.95 | 12,005.95 | 3.01% | 612 |
| Aug 1, 2025 | 11,460.20 | 12,350.00 | 11,460.20 | 11,655.40 | 11,655.40 | 1.86% | 719 |
| Jul 31, 2025 | 10,255.70 | 11,785.00 | 10,255.70 | 11,442.40 | 11,442.40 | -1.65% | 643 |
| Jul 30, 2025 | 11,711.00 | 11,763.25 | 11,578.60 | 11,633.95 | 11,633.95 | 0.53% | 153 |
| Jul 29, 2025 | 11,831.90 | 11,831.90 | 11,358.25 | 11,572.65 | 11,572.65 | -0.18% | 279 |
| Jul 28, 2025 | 11,815.00 | 12,046.80 | 11,550.00 | 11,593.95 | 11,593.95 | -2.92% | 451 |
| Jul 25, 2025 | 12,300.00 | 12,376.15 | 11,801.00 | 11,942.30 | 11,942.30 | -2.94% | 330 |
| Jul 24, 2025 | 12,380.80 | 12,729.00 | 12,247.00 | 12,304.05 | 12,304.05 | -0.62% | 773 |
| Jul 23, 2025 | 12,399.95 | 12,419.20 | 12,043.05 | 12,380.80 | 12,380.80 | 2.04% | 468 |
| Jul 22, 2025 | 12,189.40 | 12,266.75 | 12,057.45 | 12,133.35 | 12,133.35 | 0.71% | 393 |
| Jul 21, 2025 | 12,134.15 | 12,178.95 | 11,975.00 | 12,047.80 | 12,047.80 | -1.92% | 700 |
| Jul 18, 2025 | 12,068.20 | 12,446.00 | 12,068.20 | 12,283.15 | 12,283.15 | 1.96% | 1,497 |
| Jul 17, 2025 | 12,208.40 | 12,244.40 | 11,983.05 | 12,047.25 | 12,047.25 | 0.27% | 164 |
| Jul 16, 2025 | 12,299.25 | 12,319.10 | 11,931.05 | 12,014.30 | 12,014.30 | -0.93% | 744 |
| Jul 15, 2025 | 10,850.00 | 12,230.00 | 10,850.00 | 12,127.45 | 12,127.45 | 5.38% | 963 |
| Jul 14, 2025 | 11,398.95 | 11,613.80 | 11,331.35 | 11,508.80 | 11,508.80 | 2.30% | 906 |
| Jul 11, 2025 | 10,993.25 | 11,366.80 | 10,973.80 | 11,249.90 | 11,249.90 | 2.78% | 421 |