Skip to main content
TVS Holdings Limited (BOM:520056)
India flag India · Delayed Price · Currency is INR
14,284
-161 (-1.11%)
At close: Apr 28, 2026

TVS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614,295.0014,493.9014,182.8514,444.2514,444.251.53%343
Apr 24, 202614,366.9514,380.7514,197.4014,227.0514,227.05-1.29%224
Apr 23, 202614,749.5014,749.5014,278.0014,412.7014,412.70-1.51%423
Apr 22, 202614,681.4514,758.0014,609.0014,634.2514,634.25-0.39%234
Apr 21, 202614,605.1514,740.0014,436.2014,692.2014,692.201.50%222
Apr 20, 202614,445.5514,690.0014,290.0014,474.9014,474.90-1.32%245
Apr 17, 202614,325.0014,861.0014,325.0014,667.9514,667.950.29%578
Apr 16, 202614,557.0014,667.5514,454.0014,626.1514,626.151.02%294
Apr 15, 202614,341.7514,727.9014,339.6014,478.1514,478.152.59%297
Apr 13, 202613,870.7514,229.8013,870.7514,112.8014,112.80-1.40%176
Apr 10, 202614,249.3514,390.0014,080.0014,313.0014,313.002.64%2,865
Apr 9, 202614,178.9514,178.9513,750.5513,944.8013,944.80-1.06%4,152
Apr 8, 202613,924.7014,177.2013,840.0014,094.6014,094.602.36%13,619
Apr 7, 202613,990.0014,018.4013,710.0013,769.8013,769.80-1.35%6,208
Apr 6, 202613,778.2514,073.9513,778.2513,958.3513,958.35-0.43%1,132
Apr 2, 202614,040.0014,213.5013,950.0014,018.5514,018.55-1.40%365
Apr 1, 202614,200.0014,499.0014,100.0014,217.4514,131.451.79%397
Mar 30, 202614,000.0014,277.5013,699.9513,967.3013,882.81-0.39%1,057
Mar 27, 202613,715.0014,216.7513,715.0014,021.5013,936.69-0.46%306
Mar 25, 202613,895.0014,146.2513,883.9014,086.6514,001.442.54%268
Mar 24, 202613,833.7014,073.0513,415.7013,737.6513,654.550.61%645
Mar 23, 202613,751.0013,751.0013,338.3513,654.1513,571.56-1.90%1,176
Mar 20, 202613,998.9014,100.0013,605.0013,918.2513,834.061.68%377
Mar 19, 202613,616.0013,736.6013,500.0013,687.7513,604.95-0.77%168
Mar 18, 202613,835.8514,088.9013,722.1013,793.5513,710.110.66%403
Mar 17, 202613,849.7013,911.2513,628.6013,703.2513,620.36-197
Mar 16, 202613,885.0513,926.4013,450.5513,702.9013,620.01-0.75%306
Mar 13, 202614,001.0514,050.0013,724.1013,806.2513,722.74-1.64%14,561
Mar 12, 202613,829.6514,136.0013,707.8014,036.5513,951.64-0.30%118
Mar 11, 202614,228.5014,426.9514,050.0514,079.2013,994.04-1.74%147
Mar 10, 202613,751.0014,373.6513,655.2514,328.6514,241.984.91%332
Mar 9, 202613,841.0513,910.4013,387.6013,658.2013,575.58-3.01%566
Mar 6, 202614,329.9514,442.4014,034.8514,082.1013,996.92-2.18%198
Mar 5, 202614,484.8014,560.7014,196.0514,396.1514,309.072.37%421
Mar 4, 202614,282.5014,393.3513,910.4514,062.9013,977.83-4.00%778
Mar 2, 202614,797.0015,035.9514,435.0014,648.7014,560.09-2.99%391
Feb 27, 202615,424.0015,443.9515,000.0515,099.9515,008.61-2.86%206
Feb 26, 202615,000.0015,650.0014,906.8515,543.8015,449.782.53%1,338
Feb 25, 202614,500.0015,600.2514,500.0015,160.1015,068.405.93%1,370
Feb 24, 202614,439.6014,500.0014,084.6014,310.9514,224.38-1.35%224
Feb 23, 202614,396.0014,566.6514,301.0514,506.8514,419.102.22%381
Feb 20, 202614,160.0014,202.0013,838.9014,191.4014,105.56-1.91%466
Feb 19, 202614,669.0514,857.6014,420.0014,467.5514,380.04-1.28%299
Feb 18, 202614,751.0014,851.1514,577.8014,654.4014,565.76-208
Feb 17, 202614,595.0014,803.0014,455.0014,654.1014,565.46-299
Feb 16, 202614,775.0015,001.0014,563.2514,654.0514,565.41-2.63%553
Feb 13, 202615,303.0015,477.8014,811.9015,049.9514,958.91-3.29%1,386
Feb 12, 202615,800.0015,800.0015,413.2015,562.5015,468.36-1.01%136
Feb 11, 202615,860.0015,860.0015,168.5015,721.6515,626.554.28%224
Feb 10, 202615,202.0015,241.7015,070.0015,077.0014,985.80-1.23%112
Feb 9, 202615,100.0015,467.1515,100.0015,265.1015,172.761.47%244
Feb 6, 202615,260.5515,260.6014,942.0015,044.0014,953.00-0.92%235
Feb 5, 202615,200.0015,501.0015,128.3015,183.8015,091.95-1.00%297
Feb 4, 202615,110.0015,400.0014,900.0515,336.9515,244.18-0.41%322
Feb 3, 202615,600.0015,600.0015,047.0015,399.4015,306.253.09%956
Feb 2, 202614,050.0014,985.0014,050.0014,937.8014,847.442.77%218
Feb 1, 202614,352.5015,030.7014,352.5014,535.5014,447.58-4.03%207
Jan 30, 202614,386.5015,373.3014,158.3015,145.1015,053.494.54%266
Jan 29, 202614,314.5014,911.1514,314.5014,487.2514,399.620.89%445
Jan 28, 202613,750.5514,500.0013,231.0014,359.3514,272.496.79%912
Jan 27, 202613,230.0013,600.0013,089.0013,446.7513,365.41-0.53%405
Jan 23, 202613,648.0013,656.6513,400.0013,518.5513,436.78-1.10%312
Jan 22, 202613,751.0013,850.0013,634.5013,669.2513,586.570.35%125
Jan 21, 202613,211.8513,742.4513,211.8513,622.2513,539.850.21%640
Jan 20, 202613,858.0513,858.0513,505.0013,593.8013,511.57-2.12%182
Jan 19, 202613,977.5514,095.4513,862.8513,888.8513,804.84-1.47%129
Jan 16, 202614,200.0014,273.4514,030.1014,096.5014,011.23-0.40%156
Jan 14, 202614,211.0014,259.8014,090.0014,153.5014,067.89-0.45%132
Jan 13, 202614,751.0014,751.0014,056.2514,217.9014,131.90-2.45%441
Jan 12, 202615,240.0015,240.0014,492.5514,574.5514,486.39-1.90%247
Jan 9, 202614,850.0515,367.6514,744.5014,857.5514,767.68-1.02%754
Jan 8, 202615,284.7015,385.3014,850.0015,010.7014,919.90-1.30%645
Jan 7, 202614,772.7015,325.0014,772.7015,208.7015,116.703.36%1,308
Jan 6, 202614,772.9514,978.9514,323.7514,714.4514,625.44-1.05%1,432
Jan 5, 202614,849.8015,049.9514,394.9514,871.0514,781.101.84%1,018
Jan 2, 202613,251.0014,794.8013,251.0014,603.0514,514.724.82%944
Jan 1, 202613,720.0513,954.0013,720.0513,931.5013,847.230.99%80
Dec 31, 202513,500.0514,001.0013,500.0513,794.3013,710.861.96%338
Dec 30, 202513,800.8513,832.9513,150.7013,529.1513,447.31-2.28%1,074
Dec 29, 202514,100.0014,100.0013,825.0013,845.1513,761.40-1.40%185
Dec 26, 202514,099.0014,102.5013,875.0014,041.4013,956.46-0.23%151
Dec 24, 202514,220.2514,220.2514,022.8514,073.6513,988.52-1.03%298
Dec 23, 202514,201.0514,513.6514,191.9514,220.2514,134.23-0.80%188
Dec 22, 202514,567.0514,567.0514,300.0014,335.6514,248.94-1.59%142
Dec 19, 202514,418.0014,875.0014,240.0014,567.0514,478.943.13%728
Dec 18, 202514,374.9514,374.9514,008.0014,125.2014,039.76-0.36%288
Dec 17, 202514,135.0014,250.5014,080.0014,176.6514,090.90-0.08%143
Dec 16, 202514,453.8514,453.8514,156.0014,188.5014,102.68-1.82%167
Dec 15, 202514,882.9014,882.9014,310.0514,451.5014,364.08-0.96%209
Dec 12, 202514,855.0014,855.0014,536.7514,591.0514,502.79-2.15%242
Dec 11, 202514,695.9015,014.2514,641.0514,911.7514,821.551.37%273
Dec 10, 202514,997.9014,997.9014,651.3014,709.7514,620.77-1.10%129
Dec 9, 202514,463.6514,979.0014,246.4514,872.8514,782.893.26%170
Dec 8, 202514,682.7014,751.8014,272.0014,403.4514,316.32-1.38%207
Dec 5, 202514,256.0514,700.0014,256.0514,604.7014,516.360.28%190
Dec 4, 202514,706.0014,736.7014,262.7014,564.4014,476.30-1.19%154
Dec 3, 202514,544.0014,903.2014,544.0014,740.3514,651.19-0.87%189
Dec 2, 202515,199.9515,290.0014,775.0014,869.2514,779.31-1.46%358
Dec 1, 202514,250.0515,300.0014,250.0515,089.1014,997.834.97%821
Nov 28, 202514,450.0014,524.8014,239.0014,375.2014,288.25-0.38%503