Price Data Selection & Download
TVS Holdings Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5785 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹16297.00
November 18, 2025
NSE Exchange
Share Price All Time Low
₹13.00
March 09, 2009
NSE Exchange
Highest Volume Trading Day
896,389
October 26, 2010 • ₹117.85
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
TVSHLTD daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹14810.00 | ₹14810.00 | ₹14430.00 | ₹14633.00 | 7,356 |
| 2026-07-23 | ₹14800.00 | ₹14980.00 | ₹14648.00 | ₹14807.00 | 11,137 |
| 2026-07-22 | ₹15099.00 | ₹15700.00 | ₹14620.00 | ₹14847.00 | 93,079 |
| 2026-07-21 | ₹14031.00 | ₹14420.00 | ₹13901.00 | ₹14236.00 | 21,379 |
| 2026-07-20 | ₹13980.00 | ₹14086.00 | ₹13835.00 | ₹14031.00 | 3,160 |
| 2026-07-17 | ₹14014.00 | ₹14014.00 | ₹13750.00 | ₹13942.00 | 6,037 |
| 2026-07-16 | ₹14275.00 | ₹14850.00 | ₹14000.00 | ₹14013.00 | 13,353 |
| 2026-07-15 | ₹14003.00 | ₹14279.00 | ₹13940.00 | ₹14000.00 | 16,077 |
| 2026-07-14 | ₹14040.00 | ₹14203.00 | ₹14001.00 | ₹14060.00 | 1,792 |
| 2026-07-13 | ₹14000.00 | ₹14395.00 | ₹13899.00 | ₹14210.00 | 10,484 |
| 2026-07-10 | ₹13989.00 | ₹14166.00 | ₹13962.00 | ₹14016.00 | 2,317 |
| 2026-07-09 | ₹13972.00 | ₹14129.00 | ₹13801.00 | ₹13954.00 | 2,195 |
| 2026-07-08 | ₹14145.00 | ₹14235.00 | ₹13869.00 | ₹13972.00 | 2,055 |
| 2026-07-07 | ₹14421.00 | ₹14421.00 | ₹14125.00 | ₹14193.00 | 2,256 |
| 2026-07-06 | ₹14079.00 | ₹14400.00 | ₹13962.00 | ₹14345.00 | 3,059 |
| 2026-07-03 | ₹14141.00 | ₹14350.00 | ₹14045.00 | ₹14085.00 | 1,630 |
| 2026-07-02 | ₹13855.00 | ₹14278.00 | ₹13771.00 | ₹14178.00 | 6,712 |
| 2026-07-01 | ₹13655.00 | ₹13983.00 | ₹13654.00 | ₹13748.00 | 3,411 |
| 2026-06-30 | ₹13420.00 | ₹13750.00 | ₹13420.00 | ₹13678.00 | 3,728 |
| 2026-06-29 | ₹13614.00 | ₹13614.00 | ₹13410.00 | ₹13454.00 | 3,130 |
| 2026-06-25 | ₹13469.00 | ₹13775.00 | ₹13379.00 | ₹13518.00 | 4,037 |
| 2026-06-24 | ₹13419.00 | ₹13419.00 | ₹13192.00 | ₹13363.00 | 2,608 |
| 2026-06-23 | ₹13688.00 | ₹13755.00 | ₹13255.00 | ₹13301.00 | 4,841 |
| 2026-06-22 | ₹13155.00 | ₹13737.00 | ₹13155.00 | ₹13690.00 | 6,795 |
| 2026-06-19 | ₹13280.00 | ₹13280.00 | ₹13043.00 | ₹13132.00 | 28,471 |
| 2026-06-18 | ₹13358.00 | ₹13379.00 | ₹13237.00 | ₹13287.00 | 2,095 |
| 2026-06-17 | ₹13367.00 | ₹13439.00 | ₹13279.00 | ₹13358.00 | 1,758 |
| 2026-06-16 | ₹13611.00 | ₹13665.00 | ₹13302.00 | ₹13424.00 | 2,565 |
| 2026-06-15 | ₹13364.00 | ₹13610.00 | ₹13364.00 | ₹13523.00 | 1,994 |
| 2026-06-12 | ₹13339.00 | ₹13400.00 | ₹13216.00 | ₹13310.00 | 2,211 |
| 2026-06-11 | ₹13401.00 | ₹13479.00 | ₹13251.00 | ₹13315.00 | 2,005 |
| 2026-06-10 | ₹13530.00 | ₹13598.00 | ₹13322.00 | ₹13500.00 | 2,163 |
| 2026-06-09 | ₹13423.00 | ₹13686.00 | ₹13277.00 | ₹13565.00 | 1,932 |
| 2026-06-08 | ₹13583.00 | ₹13620.00 | ₹13181.00 | ₹13356.00 | 4,342 |
| 2026-06-05 | ₹13500.00 | ₹13690.00 | ₹13450.00 | ₹13583.00 | 2,465 |
| 2026-06-04 | ₹13425.00 | ₹13650.00 | ₹13388.00 | ₹13476.00 | 1,488 |
| 2026-06-03 | ₹13400.00 | ₹13600.00 | ₹13360.00 | ₹13530.00 | 1,739 |
| 2026-06-02 | ₹13420.00 | ₹13611.00 | ₹13161.00 | ₹13549.00 | 2,243 |
| 2026-06-01 | ₹13556.00 | ₹13650.00 | ₹13160.00 | ₹13406.00 | 6,944 |
| 2026-05-29 | ₹13602.00 | ₹13633.00 | ₹13456.00 | ₹13556.00 | 3,274 |
| 2026-05-27 | ₹13649.00 | ₹13660.00 | ₹13401.00 | ₹13483.00 | 1,889 |
| 2026-05-26 | ₹13599.00 | ₹13625.00 | ₹13431.00 | ₹13554.00 | 1,951 |
| 2026-05-25 | ₹13604.00 | ₹13699.00 | ₹13502.00 | ₹13550.00 | 2,767 |
| 2026-05-22 | ₹13457.00 | ₹13564.00 | ₹13380.00 | ₹13497.00 | 2,306 |
| 2026-05-21 | ₹13609.00 | ₹13609.00 | ₹13302.00 | ₹13457.00 | 3,179 |
| 2026-05-20 | ₹13217.00 | ₹13650.00 | ₹13132.00 | ₹13569.00 | 3,729 |
| 2026-05-19 | ₹13490.00 | ₹13745.00 | ₹13265.00 | ₹13409.00 | 4,186 |
| 2026-05-18 | ₹13841.00 | ₹13841.00 | ₹13312.00 | ₹13480.00 | 7,051 |
| 2026-05-15 | ₹14199.00 | ₹14199.00 | ₹13803.00 | ₹13844.00 | 2,057 |
| 2026-05-14 | ₹14400.00 | ₹14448.00 | ₹13630.00 | ₹13956.00 | 7,890 |
| 2026-05-13 | ₹14110.00 | ₹14110.00 | ₹13751.00 | ₹13862.00 | 2,972 |
| 2026-05-12 | ₹14005.00 | ₹14321.00 | ₹13850.00 | ₹13996.00 | 3,177 |
| 2026-05-11 | ₹14388.00 | ₹14388.00 | ₹14062.00 | ₹14123.00 | 2,629 |
| 2026-05-08 | ₹14577.00 | ₹14672.00 | ₹14370.00 | ₹14430.00 | 2,149 |
| 2026-05-07 | ₹14400.00 | ₹14985.00 | ₹14399.00 | ₹14632.00 | 5,176 |
| 2026-05-06 | ₹14055.00 | ₹14451.00 | ₹14004.00 | ₹14416.00 | 3,847 |
| 2026-05-05 | ₹14062.00 | ₹14102.00 | ₹13905.00 | ₹13942.00 | 2,082 |
| 2026-05-04 | ₹14212.00 | ₹14338.00 | ₹14023.00 | ₹14064.00 | 2,318 |
| 2026-04-30 | ₹14634.00 | ₹14634.00 | ₹14082.00 | ₹14258.00 | 4,328 |
| 2026-04-29 | ₹14414.00 | ₹14784.00 | ₹14381.00 | ₹14634.00 | 5,127 |
| 2026-04-28 | ₹14490.00 | ₹14515.00 | ₹14228.00 | ₹14379.00 | 2,984 |
| 2026-04-27 | ₹14223.00 | ₹14500.00 | ₹14195.00 | ₹14459.00 | 2,361 |
| 2026-04-24 | ₹14406.00 | ₹14406.00 | ₹14150.00 | ₹14223.00 | 2,999 |
| 2026-04-23 | ₹14666.00 | ₹14666.00 | ₹14255.00 | ₹14406.00 | 12,606 |
| 2026-04-22 | ₹14685.00 | ₹14799.00 | ₹14621.00 | ₹14666.00 | 3,043 |
| 2026-04-21 | ₹14302.00 | ₹14750.00 | ₹14302.00 | ₹14685.00 | 2,769 |
| 2026-04-20 | ₹14526.00 | ₹14689.00 | ₹14241.00 | ₹14491.00 | 4,395 |
| 2026-04-17 | ₹14480.00 | ₹14887.00 | ₹14471.00 | ₹14643.00 | 7,754 |
| 2026-04-16 | ₹14599.00 | ₹14683.00 | ₹14423.00 | ₹14610.00 | 3,832 |
| 2026-04-15 | ₹14300.00 | ₹14720.00 | ₹14275.00 | ₹14488.00 | 5,580 |
| 2026-04-13 | ₹14210.00 | ₹14238.00 | ₹13915.00 | ₹14117.00 | 5,446 |
| 2026-04-10 | ₹14085.00 | ₹14400.00 | ₹14029.00 | ₹14294.00 | 10,557 |
| 2026-04-09 | ₹14010.00 | ₹14160.00 | ₹13908.00 | ₹13955.00 | 10,676 |
| 2026-04-08 | ₹13969.00 | ₹14111.00 | ₹13811.00 | ₹13887.00 | 16,022 |
| 2026-04-07 | ₹13951.00 | ₹13989.00 | ₹13701.00 | ₹13740.00 | 15,745 |
| 2026-04-06 | ₹13906.00 | ₹14088.00 | ₹13821.00 | ₹13952.00 | 19,534 |
| 2026-04-02 | ₹14200.00 | ₹14200.00 | ₹13906.00 | ₹13983.00 | 4,864 |
| 2026-04-01 | ₹14350.00 | ₹14496.00 | ₹14092.00 | ₹14217.00 | 5,909 |
| 2026-03-30 | ₹13990.00 | ₹14280.00 | ₹13704.00 | ₹13957.00 | 9,847 |
| 2026-03-27 | ₹14090.00 | ₹14245.00 | ₹13902.00 | ₹14012.00 | 5,328 |
| 2026-03-25 | ₹13885.00 | ₹14125.00 | ₹13808.00 | ₹14090.00 | 4,190 |
| 2026-03-24 | ₹13980.00 | ₹13980.00 | ₹13400.00 | ₹13724.00 | 7,184 |
| 2026-03-23 | ₹13620.00 | ₹13759.00 | ₹13346.00 | ₹13643.00 | 10,354 |
| 2026-03-20 | ₹13800.00 | ₹13970.00 | ₹13563.00 | ₹13846.00 | 10,680 |
| 2026-03-19 | ₹13610.00 | ₹13775.00 | ₹13500.00 | ₹13694.00 | 3,571 |
| 2026-03-18 | ₹13774.00 | ₹14082.00 | ₹13711.00 | ₹13841.00 | 4,812 |
| 2026-03-17 | ₹13850.00 | ₹13941.00 | ₹13619.00 | ₹13683.00 | 4,657 |
| 2026-03-16 | ₹13975.00 | ₹14000.00 | ₹13422.00 | ₹13746.00 | 9,453 |
| 2026-03-13 | ₹14048.00 | ₹14048.00 | ₹13703.00 | ₹13864.00 | 4,782 |
| 2026-03-12 | ₹14072.00 | ₹14139.00 | ₹13692.00 | ₹14048.00 | 5,948 |
| 2026-03-11 | ₹14352.00 | ₹14430.00 | ₹14040.00 | ₹14072.00 | 2,233 |
| 2026-03-10 | ₹13788.00 | ₹14400.00 | ₹13656.00 | ₹14352.00 | 7,117 |
| 2026-03-09 | ₹13980.00 | ₹13980.00 | ₹13388.00 | ₹13638.00 | 6,926 |
| 2026-03-06 | ₹14360.00 | ₹14472.00 | ₹14044.00 | ₹14089.00 | 2,244 |
| 2026-03-05 | ₹14100.00 | ₹14697.00 | ₹14100.00 | ₹14407.00 | 5,445 |
| 2026-03-04 | ₹14450.00 | ₹14501.00 | ₹13911.00 | ₹14071.00 | 7,414 |
| 2026-03-02 | ₹14875.00 | ₹15055.00 | ₹14400.00 | ₹14641.00 | 6,844 |
| 2026-02-27 | ₹15547.00 | ₹15547.00 | ₹15000.00 | ₹15109.00 | 6,576 |
| 2026-02-26 | ₹15151.00 | ₹15655.00 | ₹14938.00 | ₹15547.00 | 15,283 |
| 2026-02-25 | ₹14440.00 | ₹15602.00 | ₹14440.00 | ₹15151.00 | 47,295 |
| 2026-02-24 | ₹14491.00 | ₹14550.00 | ₹14094.00 | ₹14325.00 | 4,875 |
| 2026-02-23 | ₹14424.00 | ₹14575.00 | ₹14300.00 | ₹14491.00 | 3,917 |
| 2026-02-20 | ₹13625.00 | ₹14307.00 | ₹13625.00 | ₹14198.00 | 10,205 |
| 2026-02-19 | ₹14790.00 | ₹14958.00 | ₹14420.00 | ₹14483.00 | 3,383 |
| 2026-02-18 | ₹14700.00 | ₹14871.00 | ₹14553.00 | ₹14673.00 | 2,236 |
| 2026-02-17 | ₹14743.00 | ₹14764.00 | ₹14452.00 | ₹14609.00 | 7,018 |
| 2026-02-16 | ₹15057.00 | ₹15057.00 | ₹14564.00 | ₹14699.00 | 5,583 |
| 2026-02-13 | ₹15604.00 | ₹15604.00 | ₹14819.00 | ₹15044.00 | 7,355 |
| 2026-02-12 | ₹15800.00 | ₹15800.00 | ₹15457.00 | ₹15558.00 | 2,954 |
| 2026-02-11 | ₹15109.00 | ₹15777.00 | ₹15043.00 | ₹15738.00 | 6,996 |
| 2026-02-10 | ₹15300.00 | ₹15499.00 | ₹15041.00 | ₹15089.00 | 3,806 |
| 2026-02-09 | ₹15100.00 | ₹15486.00 | ₹15000.00 | ₹15289.00 | 6,742 |
| 2026-02-06 | ₹15219.00 | ₹15248.00 | ₹14924.00 | ₹15055.00 | 4,623 |
| 2026-02-05 | ₹15121.00 | ₹15525.00 | ₹15035.00 | ₹15218.00 | 5,030 |
| 2026-02-04 | ₹15374.00 | ₹15463.00 | ₹14753.00 | ₹15316.00 | 6,666 |
| 2026-02-03 | ₹15700.00 | ₹15700.00 | ₹15046.00 | ₹15374.00 | 13,897 |
| 2026-02-02 | ₹14610.00 | ₹14979.00 | ₹14298.00 | ₹14899.00 | 5,824 |
| 2026-02-01 | ₹15184.00 | ₹15184.00 | ₹14462.00 | ₹14540.00 | 2,478 |
| 2026-01-30 | ₹14489.00 | ₹15300.00 | ₹14133.00 | ₹15058.00 | 7,892 |
| 2026-01-29 | ₹14580.00 | ₹14963.00 | ₹14251.00 | ₹14489.00 | 11,778 |
| 2026-01-28 | ₹13475.00 | ₹14785.00 | ₹13125.00 | ₹14372.00 | 15,055 |
| 2026-01-27 | ₹13254.00 | ₹13585.00 | ₹13071.00 | ₹13436.00 | 4,047 |
| 2026-01-23 | ₹13681.00 | ₹13681.00 | ₹13319.00 | ₹13467.00 | 2,475 |
| 2026-01-22 | ₹13785.00 | ₹13900.00 | ₹13621.00 | ₹13695.00 | 1,897 |
| 2026-01-21 | ₹13387.00 | ₹13750.00 | ₹13243.00 | ₹13608.00 | 3,153 |
| 2026-01-20 | ₹13985.00 | ₹13985.00 | ₹13500.00 | ₹13559.00 | 3,062 |
| 2026-01-19 | ₹14129.00 | ₹14129.00 | ₹13863.00 | ₹13911.00 | 2,092 |
| 2026-01-16 | ₹14146.00 | ₹14285.00 | ₹14028.00 | ₹14131.00 | 2,731 |
| 2026-01-14 | ₹14193.00 | ₹14266.00 | ₹14065.00 | ₹14146.00 | 3,160 |
| 2026-01-13 | ₹14675.00 | ₹14675.00 | ₹14101.00 | ₹14222.00 | 6,776 |
| 2026-01-12 | ₹14862.00 | ₹14931.00 | ₹14461.00 | ₹14557.00 | 7,803 |
| 2026-01-09 | ₹14983.00 | ₹15367.00 | ₹14781.00 | ₹14862.00 | 13,809 |
| 2026-01-08 | ₹15300.00 | ₹15390.00 | ₹14821.00 | ₹15002.00 | 5,692 |
| 2026-01-07 | ₹14707.00 | ₹15328.00 | ₹14707.00 | ₹15201.00 | 12,970 |
| 2026-01-06 | ₹14965.00 | ₹15000.00 | ₹14420.00 | ₹14707.00 | 18,405 |
| 2026-01-05 | ₹14625.00 | ₹15095.00 | ₹14509.00 | ₹14824.00 | 10,750 |
| 2026-01-02 | ₹13900.00 | ₹14769.00 | ₹13840.00 | ₹14626.00 | 10,113 |
| 2026-01-01 | ₹13880.00 | ₹13965.00 | ₹13671.00 | ₹13921.00 | 1,475 |
TVS Holdings Share Price Performance Analysis (Jan 2003 - Jul 2026)
TVSHLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.11%
₹13921.00 → ₹14633.00
Year to Date
Price Volatility
4.05%
Low Volatility
Year to Date
Average Daily Volume
6,849
Year to Date Average
NSE Exchange
TVS Holdings Share Price History – Frequently Asked Questions
Common questions about TVSHLTD historical data and records. Examine TVSHLTD quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of TVS Holdings (TVSHLTD)?
The all-time high share price of TVS Holdings was ₹16297.0 recorded on November 18, 2025 on the NSE exchange.
What is the all-time low share price of TVS Holdings (TVSHLTD)?
The all-time low share price of TVS Holdings was ₹13.0 recorded on March 09, 2009 on the NSE exchange.
How can I download TVSHLTD historical share price data?
You can download TVS Holdings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TVSHLTD shares?
The highest trading volume day for TVS Holdings was 896,389 shares traded on October 26, 2010 on the NSE exchange, with share price at ₹117.85.