TVS Holdings Limited (BOM:520056)
India
· Delayed Price · Currency is INR 12,702
-261 (-2.02%)
At close: Sep 26, 2025
TVS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |