TVS Holdings

TVSH
🏛️ india →
13,178.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:55 13,460.40 13,460.40 13,460.40 13,460.40 0.3K
12:10 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
12:30 13,416.00 13,416.00 13,416.00 13,416.00 0.0K
12:40 13,416.00 13,416.00 13,416.00 13,416.00 0.0K
12:45 13,450.00 13,460.00 13,450.00 13,460.00 0.0K
12:50 13,442.50 13,442.50 13,442.50 13,442.50 0.0K
13:00 13,477.25 13,477.25 13,477.25 13,477.25 0.0K
13:15 13,441.60 13,456.85 13,441.60 13,456.85 0.0K
13:20 13,451.85 13,451.85 13,451.85 13,451.85 0.0K
13:25 13,500.00 13,501.00 13,490.50 13,490.50 0.0K
13:30 13,511.00 13,511.00 13,507.05 13,507.05 0.0K
13:40 13,440.05 13,440.05 13,440.05 13,440.05 0.0K
13:55 13,455.00 13,492.95 13,455.00 13,492.95 0.0K
14:05 13,475.00 13,492.10 13,475.00 13,492.10 0.0K
14:10 13,473.80 13,473.80 13,473.80 13,473.80 0.0K
14:15 13,508.40 13,508.40 13,508.40 13,508.40 0.0K
14:20 13,505.00 13,505.00 13,505.00 13,505.00 0.0K
14:30 13,544.50 13,720.00 13,505.40 13,505.40 0.2K
14:40 13,524.45 13,524.45 13,460.00 13,460.00 0.0K
14:45 13,415.80 13,415.80 13,410.70 13,410.70 0.0K
14:50 13,401.00 13,401.00 13,401.00 13,401.00 0.0K
14:55 13,449.90 13,449.90 13,449.90 13,449.90 0.0K
15:00 13,405.20 13,423.15 13,405.20 13,423.15 0.0K
15:15 13,426.55 13,440.80 13,426.55 13,440.80 0.0K
15:20 13,441.00 13,455.85 13,400.00 13,447.85 0.0K
15:25 13,441.75 13,481.65 13,406.00 13,434.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 12,819.95 13,447.80 12,713.70 13,178.50 0.0M
2025-10-01 12,748.50 12,860.00 12,746.00 12,784.85 0.0M
2025-09-30 12,941.85 12,946.00 12,539.55 12,741.40 0.0M
2025-09-29 13,475.00 13,475.00 12,676.90 12,845.60 0.0M
2025-09-26 12,910.05 13,110.00 12,683.30 12,702.15 0.0M
2025-09-25 12,962.10 13,150.00 12,642.10 12,963.50 0.0M
2025-09-24 13,257.65 13,500.00 12,917.80 12,962.10 0.0M
2025-09-23 13,481.60 13,617.70 13,061.10 13,076.55 0.0M
2025-09-22 13,443.00 13,742.35 13,355.00 13,434.00 0.0M
2025-09-19 13,373.95 13,499.00 13,246.00 13,444.00 0.0M
2025-09-18 13,500.95 13,501.00 13,175.15 13,312.20 0.0M
2025-09-17 13,510.05 13,712.65 13,200.00 13,308.65 0.0M
2025-09-16 13,306.65 13,352.00 13,065.70 13,300.35 0.0M
2025-09-15 13,376.65 13,533.95 13,248.00 13,293.80 0.0M
2025-09-12 13,009.55 13,454.95 13,009.45 13,291.40 0.0M
2025-09-11 13,262.25 13,265.00 12,856.00 13,032.05 0.0M
2025-09-10 13,000.00 13,329.70 12,823.40 13,260.50 0.0M
2025-09-09 13,240.90 13,240.90 12,756.20 12,903.35 0.0M
2025-09-08 12,300.00 13,167.90 12,300.00 12,951.55 0.0M
2025-09-05 12,263.80 12,501.00 12,030.00 12,176.20 0.0M
2025-09-04 12,442.10 12,442.10 11,927.90 12,216.00 0.0M
2025-09-03 12,277.30 12,364.50 12,141.25 12,174.25 0.0M
2025-09-02 12,579.95 12,579.95 12,200.05 12,303.55 0.0M
2025-09-01 11,800.05 12,400.00 11,800.05 12,255.45 0.0M
2025-08-29 11,721.50 12,088.00 11,653.00 11,966.55 0.0M
2025-08-28 11,628.00 11,929.75 11,628.00 11,712.20 0.0M
2025-08-26 11,960.00 11,970.00 11,637.25 11,868.50 0.0M
2025-08-25 12,152.05 12,223.90 11,978.35 12,024.70 0.0M
2025-08-22 12,163.00 12,243.55 11,900.00 12,065.60 0.0M
2025-08-21 12,302.50 12,580.75 12,105.65 12,162.80 0.0M
2025-08-20 12,299.00 12,337.15 12,115.90 12,214.35 0.0M
2025-08-19 12,360.00 12,654.20 12,100.00 12,398.10 0.0M
2025-08-18 11,927.35 12,600.00 11,822.05 12,278.40 0.0M
2025-08-14 11,425.05 11,812.60 11,425.05 11,576.05 0.0M
2025-08-13 11,155.30 11,900.00 11,148.15 11,655.15 0.0M
2025-08-12 11,273.15 11,323.95 11,096.70 11,142.15 0.0M
2025-08-11 11,288.05 11,288.05 11,080.00 11,176.70 0.0M
2025-08-08 10,686.00 11,512.55 10,686.00 11,263.55 0.0M
2025-08-07 11,488.30 11,507.20 11,149.10 11,371.55 0.0M
2025-08-06 12,050.00 12,050.00 11,475.00 11,524.10 0.0M
2025-08-05 11,903.95 11,917.00 11,704.55 11,784.80 0.0M
2025-08-04 11,989.95 12,283.00 11,720.05 12,005.95 0.0M
2025-08-01 11,460.20 12,350.00 11,460.20 11,655.40 0.0M
2025-07-31 10,255.70 11,785.00 10,255.70 11,442.40 0.0M
2025-07-30 11,711.00 11,763.25 11,578.60 11,633.95 0.0M
2025-07-29 11,831.90 11,831.90 11,358.25 11,572.65 0.0M
2025-07-28 11,815.00 12,046.80 11,550.00 11,593.95 0.0M
2025-07-25 12,300.00 12,376.15 11,801.00 11,942.30 0.0M
2025-07-24 12,380.80 12,729.00 12,247.00 12,304.05 0.0M
2025-07-23 12,399.95 12,419.20 12,043.05 12,380.80 0.0M
2025-07-22 12,189.40 12,266.75 12,057.45 12,133.35 0.0M
2025-07-21 12,134.15 12,178.95 11,975.00 12,047.80 0.0M
2025-07-18 12,068.20 12,446.00 12,068.20 12,283.15 0.0M
2025-07-17 12,208.40 12,244.40 11,983.05 12,047.25 0.0M
2025-07-16 12,299.25 12,319.10 11,931.05 12,014.30 0.0M
2025-07-15 10,850.00 12,230.00 10,850.00 12,127.45 0.0M
2025-07-14 11,398.95 11,613.80 11,331.35 11,508.80 0.0M
2025-07-11 10,993.25 11,366.80 10,973.80 11,249.90 0.0M
2025-07-10 10,935.05 10,998.00 10,872.65 10,945.45 0.0M
2025-07-09 11,080.00 11,085.00 10,760.15 10,989.10 0.0M
2025-07-08 10,908.00 11,026.00 10,830.00 11,014.30 0.0M
2025-07-07 11,025.05 11,025.05 10,887.05 10,963.40 0.0M
2025-07-04 11,015.05 11,148.80 10,853.60 10,958.05 0.0M
2025-07-03 11,031.00 11,140.20 10,916.00 10,965.75 0.0M
2025-07-02 11,250.00 11,250.00 10,965.00 11,031.05 0.0M
2025-07-01 10,975.05 11,223.55 10,882.40 11,031.25 0.0M
2025-06-30 10,993.95 11,006.40 10,934.80 10,964.25 0.0M
2025-06-27 10,979.95 11,064.00 10,925.00 11,045.85 0.0M
2025-06-26 10,947.60 11,003.00 10,906.05 10,961.40 0.0M
2025-06-25 10,863.00 11,095.00 10,863.00 10,971.80 0.0M
2025-06-24 10,900.00 10,951.60 10,760.00 10,818.90 0.0M
2025-06-23 10,902.55 10,955.00 10,651.05 10,722.35 0.0M
2025-06-20 10,549.00 11,080.75 10,501.05 10,976.45 0.0M
2025-06-19 10,375.10 10,639.45 10,353.55 10,531.10 0.0M
2025-06-18 10,802.30 10,915.20 10,418.00 10,540.30 0.0M
2025-06-17 11,045.85 11,092.40 10,788.00 10,867.75 0.0M
2025-06-16 11,151.00 11,151.00 10,971.05 11,013.60 0.0M
2025-06-13 10,950.05 11,171.00 10,950.05 11,049.60 0.0M
2025-06-12 11,417.15 11,444.35 11,168.00 11,237.45 0.0M
2025-06-11 11,200.25 11,536.95 11,200.25 11,348.40 0.0M
2025-06-10 11,447.00 11,467.90 11,204.95 11,355.85 0.0M
2025-06-09 11,124.05 11,616.95 11,124.05 11,346.95 0.0M
2025-06-06 10,989.05 11,445.00 10,989.05 11,382.35 0.0M
2025-06-05 11,260.00 11,549.55 11,065.05 11,109.10 0.0M
2025-06-04 11,619.00 11,763.65 11,200.00 11,268.40 0.0M
2025-06-03 11,743.00 11,791.05 11,515.05 11,556.40 0.0M
2025-06-02 11,803.00 11,825.95 11,692.55 11,747.15 0.0M
2025-05-30 11,769.05 11,924.40 11,739.00 11,849.10 0.0M
2025-05-29 11,650.00 11,900.00 11,645.60 11,702.05 0.0M
2025-05-28 11,500.05 11,750.00 11,500.05 11,607.00 0.0M
2025-05-27 11,500.55 11,700.00 11,393.90 11,672.40 0.0M
2025-05-26 10,855.10 11,560.00 10,855.10 11,493.85 0.0M
2025-05-23 11,254.50 11,297.50 11,035.00 11,150.90 0.0M
2025-05-22 11,517.50 11,517.50 11,111.00 11,158.20 0.0M
2025-05-21 11,450.00 11,656.10 11,254.80 11,485.70 0.0M
2025-05-20 11,624.50 11,745.45 11,452.00 11,495.50 0.0M
2025-05-19 11,150.00 11,650.00 11,114.35 11,511.20 0.0M
2025-05-16 11,045.50 11,325.00 10,897.35 11,150.55 0.0M
2025-05-15 10,799.90 11,351.50 10,600.00 10,940.90 0.0M
2025-05-14 9,580.25 11,001.00 9,554.00 10,697.50 0.0M
2025-05-13 9,300.55 9,600.00 9,300.55 9,418.55 0.0M
2025-05-12 9,091.55 9,442.90 9,091.55 9,408.35 0.0M
2025-05-09 8,900.00 8,999.00 8,818.25 8,933.55 0.6M
2025-05-08 9,248.15 9,248.15 8,952.00 9,008.30 0.0M
2025-05-07 9,075.50 9,214.00 8,950.00 9,185.75 0.0M
2025-05-06 9,245.00 9,357.15 9,094.50 9,144.80 0.0M
2025-05-05 9,072.10 9,245.50 9,048.00 9,187.30 0.0M
2025-05-02 9,100.00 9,162.45 8,993.00 9,084.60 0.0M
2025-04-30 9,319.05 9,327.00 9,020.00 9,095.60 0.0M
2025-04-29 9,375.00 9,468.85 9,300.00 9,372.90 0.0M
2025-04-28 9,356.30 9,518.15 9,208.85 9,385.90 0.0M
2025-04-25 9,395.40 9,558.70 9,191.90 9,355.65 0.0M
2025-04-24 9,599.95 9,639.60 9,417.60 9,581.30 0.0M
2025-04-23 9,251.25 9,616.50 9,251.25 9,394.60 0.0M
2025-04-22 8,963.45 9,152.00 8,963.45 9,123.00 0.0M
2025-04-21 9,005.05 9,029.55 8,882.40 8,989.40 0.0M
2025-04-17 8,909.00 9,059.05 8,802.00 9,005.05 0.0M
2025-04-16 9,000.00 9,100.00 8,800.20 8,909.65 0.0M
2025-04-15 8,973.20 9,100.00 8,804.55 8,990.70 0.0M
2025-04-11 8,185.00 9,065.10 8,185.00 8,973.20 0.0M
2025-04-09 7,972.35 8,115.20 7,909.00 8,065.80 0.0M
2025-04-08 8,167.35 8,255.00 7,982.00 8,005.05 0.0M
2025-04-07 7,755.00 8,170.05 7,755.00 8,089.05 0.0M
2025-04-04 8,545.85 8,825.00 8,367.45 8,432.95 0.0M
2025-04-03 8,738.75 8,776.75 8,661.05 8,706.85 0.0M
2025-04-02 8,555.05 8,784.95 8,533.95 8,761.10 0.0M
2025-04-01 8,628.80 8,749.35 8,484.55 8,646.35 0.0M
2025-03-28 8,799.00 8,903.75 8,512.00 8,590.40 0.0M
2025-03-27 8,880.65 9,078.00 8,795.25 8,829.25 0.0M
2025-03-26 8,970.95 9,026.60 8,860.00 8,880.10 0.0M
2025-03-25 9,499.00 10,000.00 8,875.00 8,928.25 0.0M
2025-03-24 8,982.00 9,120.00 8,900.00 8,948.85 0.0M
2025-03-21 8,599.00 8,850.00 8,599.00 8,810.65 0.0M
2025-03-20 8,649.00 8,850.00 8,500.05 8,544.70 0.0M
2025-03-19 8,508.30 8,625.00 8,506.55 8,560.65 0.0M
2025-03-18 8,372.95 8,528.35 8,344.00 8,508.70 0.0M
2025-03-17 8,324.90 8,386.90 8,255.65 8,281.35 0.0M
2025-03-13 8,400.05 8,450.15 8,255.40 8,334.25 0.0M
2025-03-12 8,382.60 8,494.20 8,306.10 8,419.95 0.0M
2025-03-11 8,360.00 8,525.80 8,276.05 8,419.20 0.0M
2025-03-10 8,549.90 8,660.00 8,400.00 8,412.80 0.0M
2025-03-07 8,754.95 8,754.95 8,505.95 8,526.90 0.0M
2025-03-06 8,686.20 8,762.65 8,542.15 8,572.90 0.0M
2025-03-05 8,226.85 8,517.65 8,226.85 8,473.20 0.0M
2025-03-04 8,140.20 8,328.00 8,058.95 8,128.10 0.0M
2025-03-03 8,321.10 8,321.10 8,080.00 8,126.95 0.0M
2025-02-28 8,200.00 8,338.60 7,880.05 8,157.90 0.0M
2025-02-27 8,500.00 8,500.00 8,066.00 8,235.60 0.0M
2025-02-25 8,456.90 8,490.50 8,328.60 8,388.15 0.0M
2025-02-24 8,336.95 8,571.30 8,306.25 8,444.05 0.0M
2025-02-21 9,000.00 9,000.00 8,423.00 8,506.50 0.0M
2025-02-20 8,499.00 8,656.00 8,451.95 8,551.85 0.0M
2025-02-19 8,595.00 8,750.00 8,448.95 8,493.50 0.0M
2025-02-18 8,660.00 8,767.90 8,456.35 8,563.15 0.0M
2025-02-17 8,916.60 8,916.60 8,550.00 8,770.20 0.0M
2025-02-14 8,800.05 8,999.95 8,375.00 8,906.00 0.0M
2025-02-13 9,021.00 9,071.95 8,780.05 8,821.70 0.0M
2025-02-12 8,861.45 9,000.00 8,624.55 8,971.50 0.0M
2025-02-11 8,996.85 9,008.10 8,850.00 8,901.00 0.0M
2025-02-10 9,070.05 9,125.95 8,851.15 9,058.45 0.0M
2025-02-07 9,434.95 9,434.95 9,033.80 9,074.15 0.0M
2025-02-06 9,329.30 9,407.05 9,150.00 9,208.05 0.0M
2025-02-05 9,499.95 9,548.90 9,201.65 9,241.20 0.0M
2025-02-04 9,215.90 9,449.95 9,144.10 9,341.05 0.0M
2025-02-03 9,477.00 9,541.05 9,080.00 9,164.55 0.0M
2025-02-01 9,501.00 9,567.60 9,205.00 9,469.65 0.0M
2025-01-31 9,399.95 9,511.15 9,254.00 9,365.75 0.0M
2025-01-30 9,507.95 9,745.45 9,279.70 9,306.55 0.0M
2025-01-29 9,199.85 9,740.00 9,109.60 9,507.95 0.0M
2025-01-28 9,160.05 9,238.10 8,820.00 8,903.75 0.0M
2025-01-27 9,510.00 9,656.00 9,140.00 9,258.60 0.0M
2025-01-24 9,653.20 9,656.95 9,450.00 9,540.70 0.0M
2025-01-23 9,557.30 9,719.85 9,534.75 9,605.55 0.0M
2025-01-22 9,585.05 9,707.70 9,285.00 9,625.20 0.0M
2025-01-21 10,439.95 10,439.95 9,465.00 9,590.65 0.0M
2025-01-20 9,845.15 9,877.45 9,757.55 9,813.55 0.0M
2025-01-17 9,610.70 10,179.90 9,565.90 9,917.20 0.0M
2025-01-16 9,689.05 9,799.95 9,522.25 9,606.65 0.0M
2025-01-15 9,663.90 9,790.00 9,510.05 9,561.95 0.0M
2025-01-14 9,607.15 9,681.40 9,425.00 9,632.45 0.0M
2025-01-13 9,766.45 9,766.45 9,400.05 9,547.95 0.0M
2025-01-10 10,247.80 10,251.15 9,800.05 9,844.95 0.0M
2025-01-09 9,950.05 10,325.00 9,950.00 10,238.90 0.0M
2025-01-08 10,159.95 10,159.95 9,792.25 9,954.95 0.0M
2025-01-07 9,911.30 10,172.00 9,891.45 10,126.40 0.0M
2025-01-06 9,806.00 9,950.00 9,659.65 9,895.70 0.0M
2025-01-03 9,679.95 10,057.10 9,500.00 9,747.40 0.0M
2025-01-02 9,399.85 9,599.95 9,301.00 9,523.55 0.0M
2025-01-01 10,335.00 10,335.00 9,250.00 9,302.75 0.0M