Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

TVS Holdings Limited (TVSHLTD.NS)

9,387.50
-199.50
(-2.08%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259,587.009,617.009,159.009,387.509,387.5010,515
Apr 24, 20259,490.009,662.509,400.009,587.009,587.0011,938
Apr 23, 20259,215.009,629.509,131.509,401.509,401.5019,564
Apr 22, 20259,086.009,200.008,932.009,124.009,124.0012,822
Apr 21, 20259,071.009,071.008,884.008,993.008,993.006,374
Apr 17, 20258,926.009,064.508,800.009,014.009,014.005,141
Apr 16, 20259,054.509,085.008,801.008,926.008,926.004,956
Apr 15, 20258,995.009,106.008,806.508,985.508,985.5010,229
Apr 11, 20258,142.009,119.008,142.008,988.158,988.1531,977
Apr 9, 20257,988.008,117.007,904.708,067.108,067.1011,542
Apr 8, 20258,101.008,288.457,980.008,007.408,007.405,224
Apr 7, 20258,349.958,349.957,930.208,082.708,082.705,668
Apr 4, 20258,750.008,808.108,355.008,438.858,438.855,023
Apr 3, 20258,715.008,777.058,640.808,720.258,720.252,577
Apr 2, 20258,737.908,784.908,525.008,750.558,750.553,546
Apr 1, 20258,585.008,771.958,480.008,657.508,657.506,660
Mar 28, 2025 93 Dividend
Mar 28, 20258,780.008,911.008,512.158,589.058,589.0513,007
Mar 27, 20258,882.009,080.008,781.108,821.108,728.1012,330
Mar 26, 20258,995.009,049.758,850.008,882.008,788.366,322
Mar 25, 20259,100.009,149.958,861.358,949.058,854.707,002
Mar 24, 20258,987.009,128.208,872.058,961.358,866.8710,724
Mar 21, 20258,618.808,869.958,547.008,810.758,717.867,313
Mar 20, 20258,634.958,877.008,502.508,542.058,451.998,860
Mar 19, 20258,525.008,636.608,501.058,555.808,465.605,061
Mar 18, 20258,297.958,297.958,297.958,297.958,210.47-
Mar 17, 20258,345.508,399.608,270.008,297.958,210.472,924
Mar 13, 20258,450.008,497.308,238.108,345.508,257.515,009
Mar 12, 20258,436.208,492.208,301.008,433.708,344.782,805
Mar 11, 20258,381.058,509.008,275.008,407.608,318.963,179
Mar 10, 20258,517.608,685.058,360.008,419.558,330.785,898
Mar 7, 20258,596.458,646.458,500.008,517.608,427.804,747
Mar 6, 20258,564.958,787.958,550.008,596.458,505.824,977
Mar 5, 20258,151.608,515.008,148.508,474.658,385.3030,008
Mar 4, 20258,125.008,311.008,070.008,151.608,065.664,877
Mar 3, 20258,185.108,251.608,074.108,123.258,037.617,559
Feb 28, 20258,200.008,325.007,855.258,185.108,098.8112,960
Feb 27, 20258,300.108,350.008,061.158,227.158,140.416,512
Feb 25, 20258,370.008,514.958,326.158,395.508,306.996,637
Feb 24, 20258,497.108,674.608,285.158,460.758,371.554,762
Feb 21, 20258,639.958,666.008,411.108,497.158,407.573,656
Feb 20, 20258,548.858,680.008,436.308,575.558,485.1413,441
Feb 19, 20258,487.708,754.608,442.008,491.408,401.887,452
Feb 18, 20258,658.208,820.258,450.158,540.658,450.6111,377
Feb 17, 20258,969.958,969.958,544.008,771.958,679.475,205
Feb 14, 20258,832.259,010.958,368.608,916.658,822.6414,748
Feb 13, 20259,000.009,062.908,756.008,832.058,738.934,323
Feb 12, 20258,911.708,992.958,620.008,948.358,854.016,663
Feb 11, 20258,935.159,015.258,837.408,911.658,817.703,964
Feb 10, 20259,159.959,159.958,866.009,046.158,950.786,801
Feb 7, 20259,210.259,362.509,027.509,082.208,986.456,296
Feb 6, 20259,272.009,442.359,157.009,211.809,114.686,462
Feb 5, 20259,351.059,539.959,136.359,223.209,125.964,901
Feb 4, 20259,173.509,456.959,121.109,326.959,228.627,339
Feb 3, 20259,477.009,536.009,061.059,173.509,076.787,921
Feb 1, 20259,380.009,590.009,152.109,488.259,388.223,618
Jan 31, 20259,332.659,501.059,230.359,362.659,263.946,153
Jan 30, 20259,350.009,828.659,266.709,332.659,234.267,889
Jan 29, 20259,144.359,788.609,068.259,506.359,406.1311,590
Jan 28, 20259,383.959,383.958,821.058,928.908,834.769,422
Jan 27, 20259,444.859,444.859,135.009,265.009,167.324,453
Jan 24, 20259,606.959,700.009,426.709,537.959,437.394,418
Jan 23, 20259,552.809,727.909,502.859,600.159,498.942,862
Jan 22, 20259,638.009,726.759,275.159,620.159,518.738,556
Jan 21, 20259,889.909,938.709,452.359,585.759,484.697,788
Jan 20, 20259,985.009,985.009,750.959,819.609,716.071,957
Jan 17, 20259,541.0510,177.459,541.059,916.009,811.464,738
Jan 16, 20259,576.609,799.009,505.059,603.909,502.658,752
Jan 15, 20259,650.109,798.859,500.009,555.459,454.715,090
Jan 14, 20259,710.009,710.009,426.009,642.909,541.244,533
Jan 13, 20259,725.009,787.459,382.559,552.059,451.349,903
Jan 10, 202510,192.4510,319.959,780.009,852.209,748.337,127
Jan 9, 20259,952.6010,282.009,933.0510,234.6010,126.7010,441
Jan 8, 202510,159.9510,159.959,796.659,952.609,847.6710,764
Jan 7, 20259,980.0010,195.209,897.0010,120.2010,013.5010,456
Jan 6, 20259,806.659,950.809,658.309,897.859,793.5014,505
Jan 3, 20259,549.0010,070.959,519.009,727.859,625.2939,594
Jan 2, 20259,350.259,598.009,302.359,519.009,418.6431,846
Jan 1, 202510,000.0010,400.009,201.109,301.259,203.19124,434
Dec 31, 202410,327.3010,715.8510,327.3010,592.1010,480.4310,624
Dec 30, 202410,885.0010,978.0010,259.9010,484.5510,374.0115,843
Dec 27, 202410,500.0010,820.0010,500.0010,767.7510,654.234,270
Dec 26, 202410,909.9010,993.4510,266.4010,510.7510,399.949,281
Dec 24, 202410,899.8511,079.8010,750.0010,921.6510,806.503,818
Dec 23, 202411,130.0011,130.0010,591.7010,786.7010,672.984,663
Dec 20, 202410,800.4011,196.6510,701.5011,032.5510,916.235,345
Dec 19, 202411,200.0011,267.9010,750.0010,929.1510,813.926,205
Dec 18, 202411,357.1011,449.0010,680.0011,276.4011,157.5125,327
Dec 17, 202411,524.0011,598.0011,099.0511,202.5011,084.394,683
Dec 16, 202411,598.1011,809.9511,399.1011,597.1511,474.884,382
Dec 13, 202411,594.9011,699.0011,445.0011,611.5511,489.132,398
Dec 12, 202411,794.1511,795.7511,590.3011,631.3511,508.721,743
Dec 11, 202411,822.2011,934.9011,615.0011,794.1511,669.814,215
Dec 10, 202411,615.0512,066.0011,610.0511,806.5011,682.035,360
Dec 9, 202411,738.7512,018.2511,531.0011,669.1011,546.073,548
Dec 6, 202411,849.9011,849.9011,609.9011,738.7511,614.992,658
Dec 5, 202411,799.4511,929.9011,588.0011,733.7011,609.993,103
Dec 4, 202411,525.0511,885.0011,525.0511,787.5011,663.234,695
Dec 3, 202411,718.3511,897.4011,480.0011,658.8511,535.9311,240
Dec 2, 202411,784.0011,973.0011,649.0011,895.7011,770.293,720
Nov 29, 202411,800.1011,980.8011,600.0011,809.5011,684.9917,060
Nov 28, 202412,154.3512,255.9011,850.0011,893.7011,768.314,162
Nov 27, 202411,901.0012,119.0011,455.0012,084.2511,956.853,259
Nov 26, 202411,745.2511,948.0011,726.3511,854.9511,729.961,025
Nov 25, 202411,705.0011,886.4011,644.6011,806.3511,681.882,152
Nov 22, 202411,355.0011,737.9511,260.0011,622.0511,499.523,758
Nov 21, 202411,505.0511,659.9511,300.0511,385.0511,265.022,237
Nov 19, 202411,465.7011,786.0011,400.9511,658.6011,535.683,091
Nov 18, 202411,280.0011,551.9011,046.1011,432.2011,311.673,436
Nov 14, 202411,352.4511,585.0011,051.2511,288.2511,169.243,123
Nov 13, 202411,752.0011,934.7011,352.4511,352.4511,232.761,749
Nov 12, 202411,877.0512,149.8011,700.0511,949.9511,823.961,736
Nov 11, 202411,944.1012,142.0011,726.0011,877.0511,751.832,378
Nov 8, 202412,226.0012,499.0011,866.0011,944.1011,818.172,482
Nov 7, 202412,785.0012,785.0012,225.0012,361.2012,230.881,918
Nov 6, 202412,485.0012,700.0012,225.0012,625.0512,491.942,435
Nov 5, 202412,679.0012,685.0012,201.0012,407.3012,276.493,158
Nov 4, 202412,499.0012,766.0012,026.0012,648.7012,515.353,466
Nov 1, 202412,844.0012,844.0012,361.0012,494.0012,362.281,217
Oct 31, 202411,915.0012,648.9511,800.0012,475.4512,343.926,880
Oct 30, 202412,199.0012,599.0011,589.0512,054.8011,927.715,874
Oct 29, 202412,258.9012,258.9012,258.9012,258.9012,129.66-
Oct 28, 202412,258.9012,258.9012,258.9012,258.9012,129.66-
Oct 25, 202412,574.0012,749.9512,112.2512,258.9012,129.666,276
Oct 24, 202413,098.0013,121.9512,605.0012,662.9012,529.404,886
Oct 23, 202413,460.0013,460.0012,600.0012,897.6012,761.6216,773
Oct 22, 202414,400.0014,497.0013,059.7013,228.1013,088.6411,534
Oct 21, 202413,704.1014,530.0013,510.0014,032.8013,884.8546,207
Oct 18, 202413,601.0013,601.0513,051.5513,501.6013,359.254,527
Oct 17, 202413,499.0013,606.9513,046.0513,267.0013,127.133,063
Oct 16, 202413,588.5013,615.6513,426.1513,487.3513,345.152,352
Oct 15, 202413,400.0013,780.0013,400.0013,588.4513,445.199,828
Oct 14, 202413,394.5013,484.3513,250.0513,438.2013,296.522,555
Oct 11, 202413,215.0013,425.5513,029.0013,336.8513,196.243,254
Oct 10, 202412,705.0013,488.0012,661.1513,363.4013,222.5110,793
Oct 9, 202412,912.4013,067.9512,625.0012,697.0012,563.1414,728
Oct 8, 202412,641.0513,166.0012,400.3512,998.2012,861.167,595
Oct 7, 202412,905.1012,990.7012,450.0012,641.1012,507.839,660
Oct 4, 202413,401.0013,499.8512,900.0012,990.7012,853.7411,393
Oct 3, 202413,700.0013,855.1013,250.0013,400.5513,259.278,413
Oct 1, 202414,340.0014,493.3013,650.0013,805.2513,659.7010,243
Sep 30, 202413,926.6014,347.9013,926.6014,306.2514,155.428,079
Sep 27, 202414,484.9514,619.9513,800.1013,916.0513,769.3320,881
Sep 26, 202414,711.0014,857.9514,310.0014,368.1014,216.627,930
Sep 25, 202414,688.0015,039.2514,425.0014,749.7514,594.2410,131
Sep 24, 202414,027.0515,137.4513,961.0514,686.7014,531.8634,048
Sep 23, 202413,830.2014,074.6513,830.2014,027.0513,879.164,589
Sep 20, 202414,100.1014,149.9013,801.0013,955.3013,808.1710,436
Sep 19, 202413,946.5514,288.0013,756.0514,108.5013,959.759,205
Sep 18, 202414,225.0514,431.0013,866.0013,946.5513,799.516,741
Sep 17, 202414,385.0014,523.0514,225.0014,290.5514,139.894,460
Sep 16, 202414,261.0014,340.0014,030.0514,247.5014,097.294,628
Sep 13, 202414,493.3514,648.0014,200.0014,260.7014,110.353,326
Sep 12, 202414,585.0014,698.9514,309.4514,384.7014,233.047,462
Sep 11, 202414,485.0014,543.6514,307.1014,421.7014,269.654,106
Sep 10, 202414,155.5014,485.0013,951.0514,327.7014,176.647,679
Sep 9, 202414,265.0014,350.0013,880.0013,996.1013,848.546,999
Sep 6, 202414,274.0014,696.4513,984.0514,155.6014,006.3614,833
Sep 5, 202414,095.0014,242.9513,963.9514,142.1513,993.054,229
Sep 4, 202413,799.9514,059.6013,728.0514,014.8513,867.094,769
Sep 3, 202413,676.5514,125.3513,578.0513,908.7013,762.068,228
Sep 2, 202413,949.0514,075.4013,636.4013,676.5513,532.367,284
Aug 30, 202414,305.5014,305.5013,840.0513,949.0013,801.9413,961
Aug 29, 202414,500.0014,511.8014,044.7014,304.3014,153.497,721
Aug 28, 202414,326.7014,849.9514,247.3014,511.8514,358.8522,337
Aug 27, 202413,999.9014,990.0013,999.9014,304.8014,153.9929,228
Aug 26, 202413,585.0014,009.7013,410.0513,938.3013,791.3534,101
Aug 23, 202413,385.0013,525.0013,215.1013,487.2013,345.017,382
Aug 22, 202413,330.0513,471.0513,175.0013,290.9513,150.824,473
Aug 21, 202413,400.0013,684.0013,110.0013,322.5013,182.046,251
Aug 20, 202413,225.0013,550.0013,055.0013,484.3513,342.196,618
Aug 19, 202413,499.9513,635.0013,155.0013,371.7013,230.722,622
Aug 16, 202413,486.3013,593.1013,150.0013,479.4013,337.296,115
Aug 14, 202413,319.0513,541.0012,985.0513,446.1013,304.343,731
Aug 13, 202413,820.0513,994.3013,205.0013,319.0513,178.6312,855
Aug 12, 202414,000.0514,055.0513,635.0013,916.0513,769.337,042
Aug 9, 202413,455.0014,049.9013,287.5513,943.0013,796.005,180
Aug 8, 202413,225.1513,800.0012,850.0013,467.3013,325.327,799
Aug 7, 202413,085.0013,700.0012,894.8513,337.6013,196.988,892
Aug 6, 202413,100.0513,499.9512,771.0012,894.8512,758.904,416
Aug 5, 202413,499.0013,499.9012,750.0013,265.8013,125.946,981
Aug 2, 202413,590.0013,648.9013,342.1513,545.2513,402.443,800
Aug 1, 202413,935.5513,985.0013,550.0013,592.3513,449.053,423
Jul 31, 202413,811.0013,882.5013,580.0013,790.4013,645.017,228
Jul 30, 202413,788.2014,143.9013,684.2013,896.9013,750.3910,878
Jul 29, 202413,662.7514,349.9513,597.8513,822.7513,677.0219,944
Jul 26, 202413,137.4513,599.0012,826.0513,424.9513,283.415,873
Jul 25, 202412,784.6513,200.0012,709.5013,137.4512,998.945,213
Jul 24, 202412,899.0012,980.0012,700.0012,784.6512,649.862,533
Jul 23, 202412,750.0512,945.0012,282.8012,850.6012,715.124,113
Jul 22, 202412,501.0012,893.9512,308.2012,740.6512,606.334,925
Jul 19, 202412,866.0013,185.0012,480.0012,598.5512,465.721,949
Jul 18, 202412,964.6013,344.0012,631.4013,055.4512,917.813,499
Jul 16, 202412,969.6513,081.4512,826.1012,964.6012,827.925,384
Jul 15, 202413,505.5013,653.3012,900.0012,969.6512,832.919,100
Jul 12, 202413,985.0013,999.0013,425.0013,572.9513,429.854,926
Jul 11, 202414,092.4514,092.4513,700.0513,874.4013,728.123,564
Jul 10, 202414,110.0014,110.0013,802.8013,944.9513,797.932,452
Jul 9, 202414,025.0014,148.0013,810.0014,089.5513,941.002,213
Jul 8, 202414,248.9514,249.6513,811.7014,006.2513,858.586,246
Jul 5, 202413,850.0014,147.0013,556.0014,084.6513,936.164,620
Jul 4, 202414,111.1014,164.4513,680.0013,888.4013,741.986,017
Jul 3, 202414,028.1514,187.0013,708.5513,949.2513,802.187,414
Jul 2, 202414,200.0014,605.8013,900.0014,028.1513,880.2513,608
Jul 1, 202413,350.0014,554.0013,104.4014,210.6014,060.7814,691
Jun 28, 202412,775.0013,350.0012,630.0513,242.0513,102.4413,002
Jun 27, 202412,599.0012,839.9512,400.7012,646.7012,513.375,617
Jun 26, 202412,330.0012,600.0011,980.7012,513.9512,382.025,608
Jun 25, 202412,350.0012,485.0012,008.3012,222.9512,094.084,460
Jun 24, 202411,951.1512,421.0011,666.0012,196.5012,067.9111,969
Jun 21, 202412,063.0012,063.0011,650.0011,811.4011,686.874,908
Jun 20, 202412,025.0012,245.4511,810.0011,922.0011,796.315,231
Jun 19, 202411,980.4012,150.0011,801.0011,983.9011,857.556,012
Jun 18, 202411,986.0012,150.0011,825.0011,980.4011,854.092,589
Jun 14, 202411,985.0012,205.0011,685.0011,984.7011,858.356,841
Jun 13, 202412,001.0012,153.3511,740.0011,875.4011,750.203,295
Jun 12, 202412,000.0012,200.4011,648.0511,997.2011,870.718,352
Jun 11, 202412,100.0012,100.0011,828.0011,978.9011,852.617,798
Jun 10, 202412,245.0012,256.7011,900.0511,995.0011,868.546,674
Jun 7, 202412,221.0012,655.3011,825.0011,976.0511,849.799,794
Jun 6, 202412,099.9512,221.7511,848.2011,969.9011,843.7013,874
Jun 5, 202411,003.9012,300.0010,686.2511,792.4011,668.078,931
Jun 4, 202411,610.0011,673.3010,176.5511,003.9010,887.8915,915
Jun 3, 202411,990.0012,175.0011,437.8011,601.3011,478.9913,754
May 31, 202411,142.9512,294.0010,911.9011,510.4511,389.1042,769
May 30, 202411,350.0011,350.0010,901.0010,990.3510,874.484,640
May 29, 202411,000.0511,498.0011,000.0511,396.3511,276.202,994
May 28, 202411,278.6511,452.0011,025.0511,238.1511,119.674,691
May 27, 202411,050.0011,709.9010,773.0011,426.8511,306.3810,611
May 24, 202411,319.4011,319.4511,064.0511,110.7010,993.563,269
May 23, 202411,098.9511,320.0011,050.9511,206.1511,088.007,934
May 22, 202410,980.0011,295.9510,900.0011,005.8510,889.8210,857
May 21, 202410,600.0011,129.0010,325.0010,976.4510,860.7316,682
May 17, 202410,425.1010,612.9510,325.0010,515.4010,404.544,080
May 16, 202410,600.0010,763.0010,466.0010,502.3010,391.588,507
May 15, 202410,513.2010,866.0010,460.0010,498.1010,387.4214,624
May 14, 202410,598.9510,650.9510,366.1510,498.2010,387.5212,146
May 13, 202410,524.3510,745.009,728.3510,503.9510,393.2117,655
May 10, 20249,720.6010,479.909,720.6010,195.3510,087.8616,343
May 9, 202410,005.0010,090.009,571.009,720.609,618.129,515
May 8, 20249,765.009,989.909,580.009,965.009,859.9412,235
May 7, 20249,670.009,943.909,576.009,770.909,667.8913,821
May 6, 20249,598.9510,185.009,550.009,597.359,496.1769,070
May 3, 20249,019.109,199.958,915.509,011.758,916.7418,464
May 2, 20248,689.009,079.008,689.008,998.958,904.0823,088
Apr 30, 20248,600.008,750.008,570.008,689.008,597.394,125
Apr 29, 20248,485.008,590.158,400.008,521.508,431.6614,535
Apr 26, 20248,450.008,650.008,399.008,460.058,370.8613,475
Apr 25, 20248,399.008,635.008,331.858,434.258,345.337,015

Related Tickers

ZFCVINDIA.NS ZF Commercial Vehicle Control Systems India Limited
12,611.00
-3.66%
 
WHEELS.NS Wheels India Limited
678.30
-2.52%
 
HINDCOMPOS.NS Hindustan Composites Limited
427.55
-5.08%
 
URAVIDEF.NS Uravi Defence and Technology Limited
452.10
-4.23%
 
RANEHOLDIN.NS Rane Holdings Limited
1,294.90
-5.03%
 
JTEKTINDIA.BO JTEKT India Limited
143.10
+2.65%
 
PAVNAIND.NS Pavna Industries Limited
322.75
-8.37%
 
RML.NS Rane (Madras) Limited
695.60
-3.26%
 
ASAHIINDIA.NS Asahi India Glass Limited
704.75
+0.41%
 
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
489.80
+0.35%