Skip to main content
TVS Holdings Limited (BOM:520056)
India flag India · Delayed Price · Currency is INR
14,740
-129 (-0.87%)
At close: Dec 3, 2025

TVS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514,256.0514,700.0014,256.0514,604.7014,604.700.28%190
Dec 4, 202514,706.0014,736.7014,262.7014,564.4014,564.40-1.19%154
Dec 3, 202514,544.0014,903.2014,544.0014,740.3514,740.35-0.87%189
Dec 2, 202515,199.9515,290.0014,775.0014,869.2514,869.25-1.46%358
Dec 1, 202514,250.0515,300.0014,250.0515,089.1015,089.104.97%821
Nov 28, 202514,450.0014,524.8014,239.0014,375.2014,375.20-0.38%503
Nov 27, 202514,614.0014,689.0014,400.4014,430.4014,430.40-1.63%177
Nov 26, 202514,560.8514,700.0014,558.0014,670.2014,670.200.75%72
Nov 25, 202514,597.2014,684.9514,366.0014,560.8514,560.850.43%90
Nov 24, 202515,139.9515,139.9514,312.1514,499.2014,499.200.20%271
Nov 21, 202514,516.0514,848.0014,235.2514,470.1514,470.15-1.41%641
Nov 20, 202515,249.5515,249.5514,556.0014,676.8014,676.80-1.52%724
Nov 19, 202515,105.0015,443.2014,808.0014,903.5514,903.55-3.25%613
Nov 18, 202515,999.8516,150.0015,355.0015,404.1015,404.10-1.82%406
Nov 17, 202515,667.1515,798.6515,280.1015,690.3515,690.350.87%430
Nov 14, 202515,021.7515,667.9514,880.0015,554.6515,554.654.07%626
Nov 13, 202514,751.0014,989.0014,622.1514,947.0014,947.001.16%76
Nov 12, 202514,752.0014,968.7514,600.0014,775.0014,775.00-0.94%122
Nov 11, 202515,124.0015,124.0014,682.2514,915.6514,915.65-1.38%205
Nov 10, 202514,615.0015,474.9514,615.0015,125.0015,125.000.64%280
Nov 7, 202515,069.9015,074.6514,506.1015,028.5015,028.50-0.31%373
Nov 6, 202514,633.0015,187.8514,633.0015,074.6515,074.65-0.32%101
Nov 4, 202515,225.7515,225.7514,900.0515,123.0515,123.050.07%235
Nov 3, 202515,105.1015,245.0014,518.0015,113.0015,113.00-0.35%263
Oct 31, 202515,300.0015,499.9014,510.0015,166.4015,166.402.44%198
Oct 30, 202514,110.0014,804.9514,110.0014,804.9514,804.95-3.28%253
Oct 28, 202515,600.0015,647.0015,170.9515,306.4515,306.450.02%575
Oct 27, 202515,450.0015,838.8515,189.0015,303.4515,303.451.10%475
Oct 24, 202515,398.8015,398.8014,919.3515,137.1515,137.150.28%235
Oct 23, 202515,100.5515,956.1515,068.0015,095.0515,095.05-2.87%680
Oct 21, 202515,000.0015,698.8514,935.9015,541.1515,541.153.98%904
Oct 20, 202514,370.0515,070.0014,370.0514,946.1014,946.104.04%1,482
Oct 17, 202513,750.0014,433.2513,750.0014,366.3514,366.354.53%1,125
Oct 16, 202513,759.9513,777.9013,519.5013,744.4013,744.401.24%208
Oct 15, 202513,545.2013,663.6513,410.0013,575.9013,575.901.15%532
Oct 14, 202513,401.0513,500.0013,271.3013,421.2513,421.25-0.35%347
Oct 13, 202513,241.5513,499.9513,100.0013,468.4013,468.401.71%241
Oct 10, 202513,350.0513,480.0013,194.6013,241.5013,241.50-0.58%293
Oct 9, 202513,011.0013,420.0013,004.4013,318.5013,318.501.39%259
Oct 8, 202513,028.9013,199.0012,937.5513,135.7513,135.750.72%392
Oct 7, 202513,110.0013,159.8012,904.3013,041.7513,041.75-1.02%305
Oct 6, 202513,561.0013,561.0013,100.0013,176.0513,176.05-0.02%443
Oct 3, 202512,819.9513,447.8012,713.7013,178.5013,178.503.08%1,357
Oct 1, 202512,748.5012,860.0012,746.0012,784.8512,784.850.34%156
Sep 30, 202512,941.8512,946.0012,539.5512,741.4012,741.40-0.81%424
Sep 29, 202513,475.0013,475.0012,676.9012,845.6012,845.601.13%1,181
Sep 26, 202512,910.0513,110.0012,683.3012,702.1512,702.15-2.02%681
Sep 25, 202512,962.1013,150.0012,642.1012,963.5012,963.500.01%958
Sep 24, 202513,257.6513,500.0012,917.8012,962.1012,962.10-0.88%446
Sep 23, 202513,481.6013,617.7013,061.1013,076.5513,076.55-2.66%803