TVS Holdings Limited TVSHLTD
NSE · India · Producer Manufacturing
INR 11,877.00-230.00 (-1.90%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 12,107.00 | -1.55% | INR 12,300.00 | INR 12,450.00 | INR 12,045.00 | 8.54K |
| 2026-09-29 | INR 12,298.00 | -1.11% | INR 12,436.00 | INR 12,497.00 | INR 12,050.00 | 10.49K |
| 2026-09-28 | INR 12,436.00 | -1.31% | INR 12,522.00 | INR 12,663.00 | INR 12,350.00 | 3.17K |
| 2026-09-25 | INR 12,601.00 | +0.80% | INR 12,470.00 | INR 12,675.00 | INR 12,366.00 | 3.00K |
| 2026-09-24 | INR 12,501.00 | -0.71% | INR 12,452.00 | INR 12,549.00 | INR 12,185.00 | 7.44K |
| 2026-09-23 | INR 12,591.00 | +0.38% | INR 12,545.00 | INR 12,668.00 | INR 12,361.00 | 4.61K |
| 2026-09-22 | INR 12,543.00 | -1.46% | INR 12,671.00 | INR 12,798.00 | INR 12,501.00 | 3.50K |
| 2026-09-21 | INR 12,729.00 | -0.65% | INR 12,875.00 | INR 12,875.00 | INR 12,581.00 | 3.14K |
| 2026-09-18 | INR 12,812.00 | -0.56% | INR 12,911.00 | INR 13,079.00 | INR 12,540.00 | 45.03K |
| 2026-09-17 | INR 12,884.00 | +0.90% | INR 12,730.00 | INR 12,997.00 | INR 12,595.00 | 3.78K |
| 2026-09-16 | INR 12,769.00 | +2.25% | INR 12,630.00 | INR 12,970.00 | INR 12,376.00 | 6.36K |
| 2026-09-15 | INR 12,488.00 | -4.12% | INR 12,991.00 | INR 13,009.00 | INR 12,402.00 | 6.04K |
| 2026-09-11 | INR 13,024.00 | -0.84% | INR 13,239.00 | INR 13,239.00 | INR 12,876.00 | 2.09K |
| 2026-09-10 | INR 13,134.00 | +0.11% | INR 13,119.00 | INR 13,250.00 | INR 13,000.00 | 3.70K |
| 2026-09-09 | INR 13,119.00 | -1.93% | INR 13,377.00 | INR 13,399.00 | INR 13,050.00 | 5.35K |
| 2026-09-08 | INR 13,377.00 | -2.70% | INR 13,743.00 | INR 13,743.00 | INR 13,300.00 | 7.05K |
| 2026-09-07 | INR 13,748.00 | +2.80% | INR 13,774.00 | INR 14,170.00 | INR 13,601.00 | 26.79K |
| 2026-09-04 | INR 13,374.00 | +1.66% | INR 13,140.00 | INR 13,499.00 | INR 13,140.00 | 7.88K |
| 2026-09-03 | INR 13,156.00 | +0.85% | INR 13,150.00 | INR 13,200.00 | INR 13,052.00 | 2.09K |
| 2026-09-02 | INR 13,045.00 | -1.61% | INR 13,258.00 | INR 13,258.00 | INR 12,931.00 | 5.39K |
| 2026-09-01 | INR 13,258.00 | +0.19% | INR 13,340.00 | INR 13,340.00 | INR 13,101.00 | 4.05K |
| 2026-08-31 | INR 13,233.00 | -1.61% | INR 13,580.00 | INR 13,580.00 | INR 13,113.00 | 7.31K |
| 2026-08-28 | INR 13,450.00 | +0.12% | INR 13,435.00 | INR 13,587.00 | INR 13,361.00 | 3.93K |
| 2026-08-27 | INR 13,434.00 | -0.80% | INR 13,546.00 | INR 13,619.00 | INR 13,276.00 | 7.15K |
| 2026-08-26 | INR 13,542.00 | -0.18% | INR 13,500.00 | INR 13,650.00 | INR 13,500.00 | 2.61K |
| 2026-08-25 | INR 13,567.00 | -1.02% | INR 13,707.00 | INR 13,709.00 | INR 13,505.00 | 3.40K |
| 2026-08-24 | INR 13,707.00 | -1.38% | INR 13,851.00 | INR 13,959.00 | INR 13,682.00 | 3.67K |
| 2026-08-21 | INR 13,899.00 | -0.49% | INR 13,970.00 | INR 14,052.00 | INR 13,875.00 | 2.12K |
| 2026-08-20 | INR 13,968.00 | +0.16% | INR 14,055.00 | INR 14,143.00 | INR 13,910.00 | 3.46K |
| 2026-08-19 | INR 13,946.00 | -1.06% | INR 14,097.00 | INR 14,097.00 | INR 13,888.00 | 3.99K |
| 2026-08-18 | INR 14,096.00 | +0.17% | INR 14,136.00 | INR 14,201.00 | INR 13,870.00 | 3.21K |
| 2026-08-17 | INR 14,072.00 | +0.56% | INR 13,994.00 | INR 14,135.00 | INR 13,876.00 | 2.98K |
| 2026-08-14 | INR 13,994.00 | -2.26% | INR 14,429.00 | INR 14,430.00 | INR 13,925.00 | 5.16K |
| 2026-08-13 | INR 14,317.00 | -1.48% | INR 14,649.00 | INR 14,649.00 | INR 14,262.00 | 4.67K |
| 2026-08-12 | INR 14,532.00 | -0.51% | INR 14,607.00 | INR 14,775.00 | INR 14,500.00 | 3.03K |
| 2026-08-11 | INR 14,607.00 | -0.23% | INR 14,635.00 | INR 14,800.00 | INR 14,512.00 | 4.00K |
| 2026-08-10 | INR 14,640.00 | -1.40% | INR 14,901.00 | INR 14,985.00 | INR 14,230.00 | 10.75K |
| 2026-08-07 | INR 14,848.00 | -0.40% | INR 15,042.00 | INR 15,070.00 | INR 14,752.00 | 3.02K |
| 2026-08-06 | INR 14,908.00 | +0.94% | INR 14,770.00 | INR 15,067.00 | INR 14,770.00 | 4.45K |
| 2026-08-05 | INR 14,769.00 | -0.14% | INR 14,842.00 | INR 15,064.00 | INR 14,750.00 | 7.80K |
| 2026-08-04 | INR 14,790.00 | -0.31% | INR 14,985.00 | INR 14,985.00 | INR 14,751.00 | 2.21K |
| 2026-08-03 | INR 14,836.00 | +0.84% | INR 14,800.00 | INR 14,950.00 | INR 14,800.00 | 2.98K |
| 2026-07-31 | INR 14,713.00 | -1.83% | INR 14,989.00 | INR 15,231.00 | INR 14,652.00 | 10.94K |
| 2026-07-30 | INR 14,987.00 | +1.24% | INR 14,878.00 | INR 15,154.00 | INR 14,752.00 | 20.82K |
| 2026-07-29 | INR 14,803.00 | +0.33% | INR 14,890.00 | INR 15,022.00 | INR 14,657.00 | 4.72K |
| 2026-07-28 | INR 14,754.00 | +0.41% | INR 14,751.00 | INR 14,939.00 | INR 14,653.00 | 5.74K |
| 2026-07-27 | INR 14,694.00 | +0.42% | INR 14,641.00 | INR 14,880.00 | INR 14,641.00 | 6.71K |
| 2026-07-24 | INR 14,633.00 | -1.18% | INR 14,810.00 | INR 14,810.00 | INR 14,430.00 | 7.36K |
| 2026-07-23 | INR 14,807.00 | -0.27% | INR 14,800.00 | INR 14,980.00 | INR 14,648.00 | 11.14K |
| 2026-07-22 | INR 14,847.00 | +4.29% | INR 15,099.00 | INR 15,700.00 | INR 14,620.00 | 93.08K |
| 2026-07-21 | INR 14,236.00 | +1.46% | INR 14,031.00 | INR 14,420.00 | INR 13,901.00 | 21.38K |
| 2026-07-20 | INR 14,031.00 | +0.64% | INR 13,980.00 | INR 14,086.00 | INR 13,835.00 | 3.16K |
| 2026-07-17 | INR 13,942.00 | -0.51% | INR 14,014.00 | INR 14,014.00 | INR 13,750.00 | 6.04K |
| 2026-07-16 | INR 14,013.00 | +0.09% | INR 14,275.00 | INR 14,850.00 | INR 14,000.00 | 13.35K |
| 2026-07-15 | INR 14,000.00 | -0.43% | INR 14,003.00 | INR 14,279.00 | INR 13,940.00 | 16.08K |
| 2026-07-14 | INR 14,060.00 | -1.06% | INR 14,040.00 | INR 14,203.00 | INR 14,001.00 | 1.79K |
| 2026-07-13 | INR 14,210.00 | +1.38% | INR 14,000.00 | INR 14,395.00 | INR 13,899.00 | 10.48K |
| 2026-07-10 | INR 14,016.00 | +0.44% | INR 13,989.00 | INR 14,166.00 | INR 13,962.00 | 2.32K |
| 2026-07-09 | INR 13,954.00 | -0.13% | INR 13,972.00 | INR 14,129.00 | INR 13,801.00 | 2.20K |
| 2026-07-08 | INR 13,972.00 | -1.56% | INR 14,145.00 | INR 14,235.00 | INR 13,869.00 | 2.06K |
| 2026-07-07 | INR 14,193.00 | -1.06% | INR 14,421.00 | INR 14,421.00 | INR 14,125.00 | 2.26K |
| 2026-07-06 | INR 14,345.00 | +1.85% | INR 14,079.00 | INR 14,400.00 | INR 13,962.00 | 3.06K |
| 2026-07-03 | INR 14,085.00 | -0.66% | INR 14,141.00 | INR 14,350.00 | INR 14,045.00 | 1.63K |
| 2026-07-02 | INR 14,178.00 | +3.13% | INR 13,855.00 | INR 14,278.00 | INR 13,771.00 | 6.71K |
| 2026-07-01 | INR 13,748.00 | +0.51% | INR 13,655.00 | INR 13,983.00 | INR 13,654.00 | 3.41K |
| 2026-06-30 | INR 13,678.00 | +1.66% | INR 13,420.00 | INR 13,750.00 | INR 13,420.00 | 3.73K |
| 2026-06-29 | INR 13,454.00 | -0.47% | INR 13,614.00 | INR 13,614.00 | INR 13,410.00 | 3.13K |
| 2026-06-26 | INR 13,518.00 | 0.00% | INR 13,518.00 | INR 13,518.00 | INR 13,518.00 | 0 |
| 2026-06-25 | INR 13,518.00 | +1.16% | INR 13,469.00 | INR 13,775.00 | INR 13,379.00 | 4.04K |
| 2026-06-24 | INR 13,363.00 | +0.47% | INR 13,419.00 | INR 13,419.00 | INR 13,192.00 | 2.61K |
| 2026-06-23 | INR 13,301.00 | -2.84% | INR 13,688.00 | INR 13,755.00 | INR 13,255.00 | 4.84K |
| 2026-06-22 | INR 13,690.00 | +4.25% | INR 13,155.00 | INR 13,737.00 | INR 13,155.00 | 6.80K |
| 2026-06-19 | INR 13,132.00 | -1.17% | INR 13,280.00 | INR 13,280.00 | INR 13,043.00 | 28.47K |
| 2026-06-18 | INR 13,287.00 | -0.53% | INR 13,358.00 | INR 13,379.00 | INR 13,237.00 | 2.10K |
| 2026-06-17 | INR 13,358.00 | -0.49% | INR 13,367.00 | INR 13,439.00 | INR 13,279.00 | 1.76K |
| 2026-06-16 | INR 13,424.00 | -0.73% | INR 13,611.00 | INR 13,665.00 | INR 13,302.00 | 2.57K |
| 2026-06-15 | INR 13,523.00 | +1.60% | INR 13,364.00 | INR 13,610.00 | INR 13,364.00 | 1.99K |
| 2026-06-12 | INR 13,310.00 | -0.04% | INR 13,339.00 | INR 13,400.00 | INR 13,216.00 | 2.21K |
| 2026-06-11 | INR 13,315.00 | -1.37% | INR 13,401.00 | INR 13,479.00 | INR 13,251.00 | 2.01K |
| 2026-06-10 | INR 13,500.00 | -0.48% | INR 13,530.00 | INR 13,598.00 | INR 13,322.00 | 2.16K |
| 2026-06-09 | INR 13,565.00 | +1.56% | INR 13,423.00 | INR 13,686.00 | INR 13,277.00 | 1.93K |
| 2026-06-08 | INR 13,356.00 | -1.67% | INR 13,583.00 | INR 13,620.00 | INR 13,181.00 | 4.34K |
| 2026-06-05 | INR 13,583.00 | +0.79% | INR 13,500.00 | INR 13,690.00 | INR 13,450.00 | 2.47K |
| 2026-06-04 | INR 13,476.00 | -0.40% | INR 13,425.00 | INR 13,650.00 | INR 13,388.00 | 1.49K |
| 2026-06-03 | INR 13,530.00 | -0.14% | INR 13,400.00 | INR 13,600.00 | INR 13,360.00 | 1.74K |
| 2026-06-02 | INR 13,549.00 | +1.07% | INR 13,420.00 | INR 13,611.00 | INR 13,161.00 | 2.24K |
| 2026-06-01 | INR 13,406.00 | -1.11% | INR 13,556.00 | INR 13,650.00 | INR 13,160.00 | 6.94K |
| 2026-05-29 | INR 13,556.00 | +0.54% | INR 13,602.00 | INR 13,633.00 | INR 13,456.00 | 3.27K |
| 2026-05-28 | INR 13,483.00 | 0.00% | INR 13,483.00 | INR 13,483.00 | INR 13,483.00 | 0 |
| 2026-05-27 | INR 13,483.00 | -0.52% | INR 13,649.00 | INR 13,660.00 | INR 13,401.00 | 1.89K |