TVS Holdings Limited (NSE:TVSHLTD)
India
· Delayed Price · Currency is INR 14,111
+473 (3.47%)
Mar 10, 2026, 11:20 AM IST
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,980.00 | 13,980.00 | 13,388.00 | 13,638.00 | 13,638.00 | -3.20% | 6,926 |
| Mar 6, 2026 | 14,360.00 | 14,472.00 | 14,044.00 | 14,089.00 | 14,089.00 | -2.21% | 2,244 |
| Mar 5, 2026 | 14,100.00 | 14,697.00 | 14,100.00 | 14,407.00 | 14,407.00 | 2.39% | 5,445 |
| Mar 4, 2026 | 14,450.00 | 14,501.00 | 13,911.00 | 14,071.00 | 14,071.00 | -3.89% | 7,414 |
| Mar 2, 2026 | 14,875.00 | 15,055.00 | 14,400.00 | 14,641.00 | 14,641.00 | -3.10% | 6,844 |
| Feb 27, 2026 | 15,547.00 | 15,547.00 | 15,000.00 | 15,109.00 | 15,109.00 | -2.82% | 6,576 |
| Feb 26, 2026 | 15,151.00 | 15,655.00 | 14,938.00 | 15,547.00 | 15,547.00 | 2.61% | 15,283 |
| Feb 25, 2026 | 14,440.00 | 15,602.00 | 14,440.00 | 15,151.00 | 15,151.00 | 5.77% | 47,295 |
| Feb 24, 2026 | 14,491.00 | 14,550.00 | 14,094.00 | 14,325.00 | 14,325.00 | -1.15% | 4,875 |
| Feb 23, 2026 | 14,424.00 | 14,575.00 | 14,300.00 | 14,491.00 | 14,491.00 | 2.06% | 3,917 |
| Feb 20, 2026 | 13,625.00 | 14,307.00 | 13,625.00 | 14,198.00 | 14,198.00 | -1.97% | 10,205 |
| Feb 19, 2026 | 14,790.00 | 14,958.00 | 14,420.00 | 14,483.00 | 14,483.00 | -1.29% | 3,383 |
| Feb 18, 2026 | 14,700.00 | 14,871.00 | 14,553.00 | 14,673.00 | 14,673.00 | 0.44% | 2,236 |
| Feb 17, 2026 | 14,743.00 | 14,764.00 | 14,452.00 | 14,609.00 | 14,609.00 | -0.61% | 7,018 |
| Feb 16, 2026 | 15,057.00 | 15,057.00 | 14,564.00 | 14,699.00 | 14,699.00 | -2.29% | 5,583 |
| Feb 13, 2026 | 15,604.00 | 15,604.00 | 14,819.00 | 15,044.00 | 15,044.00 | -3.30% | 7,355 |
| Feb 12, 2026 | 15,800.00 | 15,800.00 | 15,457.00 | 15,558.00 | 15,558.00 | -1.14% | 2,954 |
| Feb 11, 2026 | 15,109.00 | 15,777.00 | 15,043.00 | 15,738.00 | 15,738.00 | 4.30% | 6,996 |
| Feb 10, 2026 | 15,300.00 | 15,499.00 | 15,041.00 | 15,089.00 | 15,089.00 | -1.31% | 3,806 |
| Feb 9, 2026 | 15,100.00 | 15,486.00 | 15,000.00 | 15,289.00 | 15,289.00 | 1.55% | 6,742 |
| Feb 6, 2026 | 15,219.00 | 15,248.00 | 14,924.00 | 15,055.00 | 15,055.00 | -1.07% | 4,623 |
| Feb 5, 2026 | 15,121.00 | 15,525.00 | 15,035.00 | 15,218.00 | 15,218.00 | -0.64% | 5,030 |
| Feb 4, 2026 | 15,374.00 | 15,463.00 | 14,753.00 | 15,316.00 | 15,316.00 | -0.38% | 6,666 |
| Feb 3, 2026 | 15,700.00 | 15,700.00 | 15,046.00 | 15,374.00 | 15,374.00 | 3.19% | 13,897 |
| Feb 2, 2026 | 14,610.00 | 14,979.00 | 14,298.00 | 14,899.00 | 14,899.00 | 2.47% | 5,824 |
| Feb 1, 2026 | 15,184.00 | 15,184.00 | 14,462.00 | 14,540.00 | 14,540.00 | -3.44% | 2,478 |
| Jan 30, 2026 | 14,489.00 | 15,300.00 | 14,133.00 | 15,058.00 | 15,058.00 | 3.93% | 7,892 |
| Jan 29, 2026 | 14,580.00 | 14,963.00 | 14,251.00 | 14,489.00 | 14,489.00 | 0.81% | 11,778 |
| Jan 28, 2026 | 13,475.00 | 14,785.00 | 13,125.00 | 14,372.00 | 14,372.00 | 6.97% | 15,055 |
| Jan 27, 2026 | 13,254.00 | 13,585.00 | 13,071.00 | 13,436.00 | 13,436.00 | -0.23% | 4,047 |
| Jan 23, 2026 | 13,681.00 | 13,681.00 | 13,319.00 | 13,467.00 | 13,467.00 | -1.66% | 2,475 |
| Jan 22, 2026 | 13,785.00 | 13,900.00 | 13,621.00 | 13,695.00 | 13,695.00 | 0.64% | 1,897 |
| Jan 21, 2026 | 13,387.00 | 13,750.00 | 13,243.00 | 13,608.00 | 13,608.00 | 0.36% | 3,153 |
| Jan 20, 2026 | 13,985.00 | 13,985.00 | 13,500.00 | 13,559.00 | 13,559.00 | -2.53% | 3,062 |
| Jan 19, 2026 | 14,129.00 | 14,129.00 | 13,863.00 | 13,911.00 | 13,911.00 | -1.56% | 2,092 |
| Jan 16, 2026 | 14,146.00 | 14,285.00 | 14,028.00 | 14,131.00 | 14,131.00 | -0.11% | 2,731 |
| Jan 14, 2026 | 14,193.00 | 14,266.00 | 14,065.00 | 14,146.00 | 14,146.00 | -0.53% | 3,160 |
| Jan 13, 2026 | 14,675.00 | 14,675.00 | 14,101.00 | 14,222.00 | 14,222.00 | -2.30% | 6,776 |
| Jan 12, 2026 | 14,862.00 | 14,931.00 | 14,461.00 | 14,557.00 | 14,557.00 | -2.05% | 7,803 |
| Jan 9, 2026 | 14,983.00 | 15,367.00 | 14,781.00 | 14,862.00 | 14,862.00 | -0.93% | 13,809 |
| Jan 8, 2026 | 15,300.00 | 15,390.00 | 14,821.00 | 15,002.00 | 15,002.00 | -1.31% | 5,692 |
| Jan 7, 2026 | 14,707.00 | 15,328.00 | 14,707.00 | 15,201.00 | 15,201.00 | 3.36% | 12,970 |
| Jan 6, 2026 | 14,965.00 | 15,000.00 | 14,420.00 | 14,707.00 | 14,707.00 | -0.79% | 18,405 |
| Jan 5, 2026 | 14,625.00 | 15,095.00 | 14,509.00 | 14,824.00 | 14,824.00 | 1.35% | 10,750 |
| Jan 2, 2026 | 13,900.00 | 14,769.00 | 13,840.00 | 14,626.00 | 14,626.00 | 5.06% | 10,113 |
| Jan 1, 2026 | 13,880.00 | 13,965.00 | 13,671.00 | 13,921.00 | 13,921.00 | 1.02% | 1,475 |
| Dec 31, 2025 | 13,573.00 | 13,838.00 | 13,525.00 | 13,780.00 | 13,780.00 | 2.03% | 5,941 |
| Dec 30, 2025 | 13,722.00 | 13,868.00 | 13,145.00 | 13,506.00 | 13,506.00 | -2.55% | 43,915 |
| Dec 29, 2025 | 14,150.00 | 14,150.00 | 13,805.00 | 13,859.00 | 13,859.00 | -1.65% | 3,878 |
| Dec 26, 2025 | 14,230.00 | 14,230.00 | 13,855.00 | 14,091.00 | 14,091.00 | 0.01% | 2,640 |
| Dec 24, 2025 | 14,349.00 | 14,349.00 | 14,050.00 | 14,090.00 | 14,090.00 | -0.82% | 2,764 |
| Dec 23, 2025 | 14,315.00 | 14,525.00 | 14,181.00 | 14,207.00 | 14,207.00 | -0.93% | 4,304 |
| Dec 22, 2025 | 14,579.00 | 14,649.00 | 14,275.00 | 14,340.00 | 14,340.00 | -1.64% | 3,940 |
| Dec 19, 2025 | 14,364.00 | 14,897.00 | 14,167.00 | 14,579.00 | 14,579.00 | 3.02% | 9,698 |
| Dec 18, 2025 | 14,162.00 | 14,222.00 | 14,011.00 | 14,152.00 | 14,152.00 | -0.06% | 1,849 |
| Dec 17, 2025 | 14,227.00 | 14,236.00 | 14,043.00 | 14,160.00 | 14,160.00 | -0.20% | 2,690 |
| Dec 16, 2025 | 14,350.00 | 14,785.00 | 14,151.00 | 14,189.00 | 14,189.00 | -1.84% | 9,633 |
| Dec 15, 2025 | 14,505.00 | 14,711.00 | 14,301.00 | 14,455.00 | 14,455.00 | -1.01% | 4,561 |
| Dec 12, 2025 | 14,791.00 | 14,820.00 | 14,532.00 | 14,602.00 | 14,602.00 | -1.15% | 2,766 |
| Dec 11, 2025 | 14,851.00 | 14,870.00 | 14,603.00 | 14,772.00 | 14,772.00 | 0.14% | 2,048 |
| Dec 10, 2025 | 14,920.00 | 14,920.00 | 14,650.00 | 14,752.00 | 14,752.00 | -0.65% | 3,109 |
| Dec 9, 2025 | 14,350.00 | 14,995.00 | 14,222.00 | 14,848.00 | 14,848.00 | 2.96% | 7,060 |
| Dec 8, 2025 | 14,681.00 | 14,778.00 | 14,300.00 | 14,421.00 | 14,421.00 | -1.50% | 3,090 |
| Dec 5, 2025 | 14,503.00 | 14,700.00 | 14,401.00 | 14,641.00 | 14,641.00 | 0.27% | 3,634 |
| Dec 4, 2025 | 14,746.00 | 14,763.00 | 14,276.00 | 14,601.00 | 14,601.00 | -1.10% | 3,414 |
| Dec 3, 2025 | 14,732.00 | 14,990.00 | 14,622.00 | 14,764.00 | 14,764.00 | -0.53% | 3,565 |
| Dec 2, 2025 | 15,080.00 | 15,290.00 | 14,732.00 | 14,843.00 | 14,843.00 | -1.64% | 12,966 |
| Dec 1, 2025 | 14,399.00 | 15,297.00 | 14,399.00 | 15,090.00 | 15,090.00 | 5.26% | 21,405 |
| Nov 28, 2025 | 14,462.00 | 14,489.00 | 14,240.00 | 14,336.00 | 14,336.00 | -0.87% | 5,703 |
| Nov 27, 2025 | 14,643.00 | 14,690.00 | 14,400.00 | 14,462.00 | 14,462.00 | -1.24% | 1,956 |
| Nov 26, 2025 | 14,688.00 | 14,688.00 | 14,518.00 | 14,643.00 | 14,643.00 | 0.87% | 1,972 |
| Nov 25, 2025 | 14,549.00 | 14,679.00 | 14,325.00 | 14,517.00 | 14,517.00 | -0.09% | 3,158 |
| Nov 24, 2025 | 14,627.00 | 14,674.00 | 14,300.00 | 14,530.00 | 14,530.00 | 0.33% | 3,116 |
| Nov 21, 2025 | 14,620.00 | 14,849.00 | 14,213.00 | 14,482.00 | 14,482.00 | -1.16% | 5,558 |
| Nov 20, 2025 | 14,900.00 | 14,949.00 | 14,534.00 | 14,652.00 | 14,652.00 | -2.06% | 9,484 |
| Nov 19, 2025 | 15,390.00 | 15,458.00 | 14,831.00 | 14,960.00 | 14,960.00 | -2.78% | 4,409 |
| Nov 18, 2025 | 15,895.00 | 16,297.00 | 15,350.00 | 15,387.00 | 15,387.00 | -2.07% | 7,518 |
| Nov 17, 2025 | 15,630.00 | 15,844.00 | 15,289.00 | 15,713.00 | 15,713.00 | 1.24% | 5,340 |
| Nov 14, 2025 | 15,109.00 | 15,599.00 | 14,832.00 | 15,521.00 | 15,521.00 | 4.03% | 3,358 |
| Nov 13, 2025 | 14,602.00 | 14,985.00 | 14,602.00 | 14,920.00 | 14,920.00 | 0.72% | 953 |
| Nov 12, 2025 | 14,900.00 | 14,979.00 | 14,611.00 | 14,813.00 | 14,813.00 | -0.88% | 2,044 |
| Nov 11, 2025 | 15,199.00 | 15,199.00 | 14,628.00 | 14,945.00 | 14,945.00 | -0.96% | 3,231 |
| Nov 10, 2025 | 15,099.00 | 15,147.00 | 14,856.00 | 15,090.00 | 15,090.00 | 0.52% | 2,080 |
| Nov 7, 2025 | 14,821.00 | 15,111.00 | 14,555.00 | 15,012.00 | 15,012.00 | -0.05% | 3,007 |
| Nov 6, 2025 | 15,166.00 | 15,199.00 | 14,840.00 | 15,020.00 | 15,020.00 | -0.96% | 2,279 |
| Nov 4, 2025 | 15,496.00 | 15,496.00 | 14,911.00 | 15,166.00 | 15,166.00 | 0.69% | 2,398 |
| Nov 3, 2025 | 15,200.00 | 15,620.00 | 14,670.00 | 15,062.00 | 15,062.00 | -0.74% | 3,476 |
| Oct 31, 2025 | 15,300.00 | 15,443.00 | 14,800.00 | 15,175.00 | 15,175.00 | 2.50% | 6,981 |
| Oct 30, 2025 | 14,100.00 | 14,805.00 | 14,100.00 | 14,805.00 | 14,805.00 | -3.48% | 995 |
| Oct 28, 2025 | 15,584.00 | 15,700.00 | 15,259.00 | 15,339.00 | 15,339.00 | 0.35% | 6,105 |
| Oct 27, 2025 | 15,214.00 | 15,840.00 | 15,178.00 | 15,285.00 | 15,285.00 | 0.93% | 17,418 |
| Oct 24, 2025 | 15,175.00 | 15,221.00 | 14,902.00 | 15,144.00 | 15,144.00 | 0.29% | 10,148 |
| Oct 23, 2025 | 15,500.00 | 15,840.00 | 15,052.00 | 15,100.00 | 15,100.00 | -2.89% | 18,119 |
| Oct 21, 2025 | 15,000.00 | 15,730.00 | 15,000.00 | 15,549.00 | 15,549.00 | 4.15% | 8,433 |
| Oct 20, 2025 | 14,398.00 | 15,091.00 | 14,397.00 | 14,929.00 | 14,929.00 | 3.95% | 18,525 |
| Oct 17, 2025 | 13,743.00 | 14,430.00 | 13,600.00 | 14,362.00 | 14,362.00 | 4.50% | 15,162 |
| Oct 16, 2025 | 13,699.00 | 13,780.00 | 13,524.00 | 13,743.00 | 13,743.00 | 0.94% | 9,826 |
| Oct 15, 2025 | 13,500.00 | 13,669.00 | 13,400.00 | 13,615.00 | 13,615.00 | 1.26% | 10,927 |
| Oct 14, 2025 | 13,390.00 | 13,500.00 | 13,272.00 | 13,445.00 | 13,445.00 | 0.10% | 8,436 |
| Oct 13, 2025 | 13,360.00 | 13,500.00 | 13,089.00 | 13,431.00 | 13,431.00 | 0.96% | 5,394 |