TVS Holdings Limited (NSE:TVSHLTD)
India
· Delayed Price · Currency is INR 14,634
+255 (1.77%)
Apr 29, 2026, 3:29 PM IST
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.65% | 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 |
| Mar 19, 2026 | 13,610.00 | 13,775.00 | 13,500.00 | 13,694.00 | 13,611.16 | -1.06% | 3,571 |
| Mar 18, 2026 | 13,774.00 | 14,082.00 | 13,711.00 | 13,841.00 | 13,757.27 | 1.15% | 4,812 |
| Mar 17, 2026 | 13,850.00 | 13,941.00 | 13,619.00 | 13,683.00 | 13,600.23 | -0.46% | 4,657 |
| Mar 16, 2026 | 13,975.00 | 14,000.00 | 13,422.00 | 13,746.00 | 13,662.85 | -0.85% | 9,453 |
| Mar 13, 2026 | 14,048.00 | 14,048.00 | 13,703.00 | 13,864.00 | 13,780.14 | -1.31% | 4,782 |
| Mar 12, 2026 | 14,072.00 | 14,139.00 | 13,692.00 | 14,048.00 | 13,963.02 | -0.17% | 5,948 |
| Mar 11, 2026 | 14,352.00 | 14,430.00 | 14,040.00 | 14,072.00 | 13,986.88 | -1.95% | 2,233 |
| Mar 10, 2026 | 13,788.00 | 14,400.00 | 13,656.00 | 14,352.00 | 14,265.18 | 5.24% | 7,117 |
| Mar 9, 2026 | 13,980.00 | 13,980.00 | 13,388.00 | 13,638.00 | 13,555.50 | -3.20% | 6,926 |
| Mar 6, 2026 | 14,360.00 | 14,472.00 | 14,044.00 | 14,089.00 | 14,003.77 | -2.21% | 2,244 |
| Mar 5, 2026 | 14,100.00 | 14,697.00 | 14,100.00 | 14,407.00 | 14,319.85 | 2.39% | 5,445 |
| Mar 4, 2026 | 14,450.00 | 14,501.00 | 13,911.00 | 14,071.00 | 13,985.88 | -3.89% | 7,414 |
| Mar 2, 2026 | 14,875.00 | 15,055.00 | 14,400.00 | 14,641.00 | 14,552.44 | -3.10% | 6,844 |
| Feb 27, 2026 | 15,547.00 | 15,547.00 | 15,000.00 | 15,109.00 | 15,017.60 | -2.82% | 6,576 |
| Feb 26, 2026 | 15,151.00 | 15,655.00 | 14,938.00 | 15,547.00 | 15,452.95 | 2.61% | 15,283 |
| Feb 25, 2026 | 14,440.00 | 15,602.00 | 14,440.00 | 15,151.00 | 15,059.35 | 5.77% | 47,295 |
| Feb 24, 2026 | 14,491.00 | 14,550.00 | 14,094.00 | 14,325.00 | 14,238.35 | -1.15% | 4,875 |
| Feb 23, 2026 | 14,424.00 | 14,575.00 | 14,300.00 | 14,491.00 | 14,403.34 | 2.06% | 3,917 |
| Feb 20, 2026 | 13,625.00 | 14,307.00 | 13,625.00 | 14,198.00 | 14,112.11 | -1.97% | 10,205 |
| Feb 19, 2026 | 14,790.00 | 14,958.00 | 14,420.00 | 14,483.00 | 14,395.39 | -1.29% | 3,383 |
| Feb 18, 2026 | 14,700.00 | 14,871.00 | 14,553.00 | 14,673.00 | 14,584.24 | 0.44% | 2,236 |
| Feb 17, 2026 | 14,743.00 | 14,764.00 | 14,452.00 | 14,609.00 | 14,520.63 | -0.61% | 7,018 |
| Feb 16, 2026 | 15,057.00 | 15,057.00 | 14,564.00 | 14,699.00 | 14,610.08 | -2.29% | 5,583 |
| Feb 13, 2026 | 15,604.00 | 15,604.00 | 14,819.00 | 15,044.00 | 14,953.00 | -3.30% | 7,355 |
| Feb 12, 2026 | 15,800.00 | 15,800.00 | 15,457.00 | 15,558.00 | 15,463.89 | -1.14% | 2,954 |
| Feb 11, 2026 | 15,109.00 | 15,777.00 | 15,043.00 | 15,738.00 | 15,642.80 | 4.30% | 6,996 |
| Feb 10, 2026 | 15,300.00 | 15,499.00 | 15,041.00 | 15,089.00 | 14,997.73 | -1.31% | 3,806 |
| Feb 9, 2026 | 15,100.00 | 15,486.00 | 15,000.00 | 15,289.00 | 15,196.52 | 1.55% | 6,742 |
| Feb 6, 2026 | 15,219.00 | 15,248.00 | 14,924.00 | 15,055.00 | 14,963.93 | -1.07% | 4,623 |
| Feb 5, 2026 | 15,121.00 | 15,525.00 | 15,035.00 | 15,218.00 | 15,125.94 | -0.64% | 5,030 |
| Feb 4, 2026 | 15,374.00 | 15,463.00 | 14,753.00 | 15,316.00 | 15,223.35 | -0.38% | 6,666 |
| Feb 3, 2026 | 15,700.00 | 15,700.00 | 15,046.00 | 15,374.00 | 15,281.00 | 3.19% | 13,897 |
| Feb 2, 2026 | 14,610.00 | 14,979.00 | 14,298.00 | 14,899.00 | 14,808.87 | 2.47% | 5,824 |
| Feb 1, 2026 | 15,184.00 | 15,184.00 | 14,462.00 | 14,540.00 | 14,452.05 | -3.44% | 2,478 |
| Jan 30, 2026 | 14,489.00 | 15,300.00 | 14,133.00 | 15,058.00 | 14,966.91 | 3.93% | 7,892 |
| Jan 29, 2026 | 14,580.00 | 14,963.00 | 14,251.00 | 14,489.00 | 14,401.35 | 0.81% | 11,778 |
| Jan 28, 2026 | 13,475.00 | 14,785.00 | 13,125.00 | 14,372.00 | 14,285.06 | 6.97% | 15,055 |
| Jan 27, 2026 | 13,254.00 | 13,585.00 | 13,071.00 | 13,436.00 | 13,354.72 | -0.23% | 4,047 |
| Jan 23, 2026 | 13,681.00 | 13,681.00 | 13,319.00 | 13,467.00 | 13,385.54 | -1.66% | 2,475 |
| Jan 22, 2026 | 13,785.00 | 13,900.00 | 13,621.00 | 13,695.00 | 13,612.16 | 0.64% | 1,897 |
| Jan 21, 2026 | 13,387.00 | 13,750.00 | 13,243.00 | 13,608.00 | 13,525.68 | 0.36% | 3,153 |
| Jan 20, 2026 | 13,985.00 | 13,985.00 | 13,500.00 | 13,559.00 | 13,476.98 | -2.53% | 3,062 |
| Jan 19, 2026 | 14,129.00 | 14,129.00 | 13,863.00 | 13,911.00 | 13,826.85 | -1.56% | 2,092 |
| Jan 16, 2026 | 14,146.00 | 14,285.00 | 14,028.00 | 14,131.00 | 14,045.52 | -0.11% | 2,731 |
| Jan 14, 2026 | 14,193.00 | 14,266.00 | 14,065.00 | 14,146.00 | 14,060.43 | -0.53% | 3,160 |
| Jan 13, 2026 | 14,675.00 | 14,675.00 | 14,101.00 | 14,222.00 | 14,135.97 | -2.30% | 6,776 |
| Jan 12, 2026 | 14,862.00 | 14,931.00 | 14,461.00 | 14,557.00 | 14,468.94 | -2.05% | 7,803 |
| Jan 9, 2026 | 14,983.00 | 15,367.00 | 14,781.00 | 14,862.00 | 14,772.10 | -0.93% | 13,809 |
| Jan 8, 2026 | 15,300.00 | 15,390.00 | 14,821.00 | 15,002.00 | 14,911.25 | -1.31% | 5,692 |
| Jan 7, 2026 | 14,707.00 | 15,328.00 | 14,707.00 | 15,201.00 | 15,109.05 | 3.36% | 12,970 |
| Jan 6, 2026 | 14,965.00 | 15,000.00 | 14,420.00 | 14,707.00 | 14,618.04 | -0.79% | 18,405 |
| Jan 5, 2026 | 14,625.00 | 15,095.00 | 14,509.00 | 14,824.00 | 14,734.33 | 1.35% | 10,750 |
| Jan 2, 2026 | 13,900.00 | 14,769.00 | 13,840.00 | 14,626.00 | 14,537.53 | 5.06% | 10,113 |
| Jan 1, 2026 | 13,880.00 | 13,965.00 | 13,671.00 | 13,921.00 | 13,836.79 | 1.02% | 1,475 |
| Dec 31, 2025 | 13,573.00 | 13,838.00 | 13,525.00 | 13,780.00 | 13,696.64 | 2.03% | 5,941 |
| Dec 30, 2025 | 13,722.00 | 13,868.00 | 13,145.00 | 13,506.00 | 13,424.30 | -2.55% | 43,915 |
| Dec 29, 2025 | 14,150.00 | 14,150.00 | 13,805.00 | 13,859.00 | 13,775.17 | -1.65% | 3,878 |
| Dec 26, 2025 | 14,230.00 | 14,230.00 | 13,855.00 | 14,091.00 | 14,005.76 | 0.01% | 2,640 |
| Dec 24, 2025 | 14,349.00 | 14,349.00 | 14,050.00 | 14,090.00 | 14,004.77 | -0.82% | 2,764 |
| Dec 23, 2025 | 14,315.00 | 14,525.00 | 14,181.00 | 14,207.00 | 14,121.06 | -0.93% | 4,304 |
| Dec 22, 2025 | 14,579.00 | 14,649.00 | 14,275.00 | 14,340.00 | 14,253.26 | -1.64% | 3,940 |
| Dec 19, 2025 | 14,364.00 | 14,897.00 | 14,167.00 | 14,579.00 | 14,490.81 | 3.02% | 9,698 |
| Dec 18, 2025 | 14,162.00 | 14,222.00 | 14,011.00 | 14,152.00 | 14,066.39 | -0.06% | 1,849 |
| Dec 17, 2025 | 14,227.00 | 14,236.00 | 14,043.00 | 14,160.00 | 14,074.34 | -0.20% | 2,690 |
| Dec 16, 2025 | 14,350.00 | 14,785.00 | 14,151.00 | 14,189.00 | 14,103.17 | -1.84% | 9,633 |
| Dec 15, 2025 | 14,505.00 | 14,711.00 | 14,301.00 | 14,455.00 | 14,367.56 | -1.01% | 4,561 |
| Dec 12, 2025 | 14,791.00 | 14,820.00 | 14,532.00 | 14,602.00 | 14,513.67 | -1.15% | 2,766 |
| Dec 11, 2025 | 14,851.00 | 14,870.00 | 14,603.00 | 14,772.00 | 14,682.64 | 0.14% | 2,048 |
| Dec 10, 2025 | 14,920.00 | 14,920.00 | 14,650.00 | 14,752.00 | 14,662.76 | -0.65% | 3,109 |
| Dec 9, 2025 | 14,350.00 | 14,995.00 | 14,222.00 | 14,848.00 | 14,758.18 | 2.96% | 7,060 |
| Dec 8, 2025 | 14,681.00 | 14,778.00 | 14,300.00 | 14,421.00 | 14,333.77 | -1.50% | 3,090 |
| Dec 5, 2025 | 14,503.00 | 14,700.00 | 14,401.00 | 14,641.00 | 14,552.44 | 0.27% | 3,634 |
| Dec 4, 2025 | 14,746.00 | 14,763.00 | 14,276.00 | 14,601.00 | 14,512.68 | -1.10% | 3,414 |
| Dec 3, 2025 | 14,732.00 | 14,990.00 | 14,622.00 | 14,764.00 | 14,674.69 | -0.53% | 3,565 |
| Dec 2, 2025 | 15,080.00 | 15,290.00 | 14,732.00 | 14,843.00 | 14,753.21 | -1.64% | 12,966 |