T.V. Today Network Limited (BOM:532515)
India · Delayed Price · Currency is INR 116.03
-0.27 (-0.23%)
At close: Apr 22, 2026
BOM:532515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 111.00 | 116.99 | 111.00 | 116.30 | 116.30 | 0.31% | 1,246 |
| Apr 20, 2026 | 127.45 | 127.45 | 113.77 | 115.94 | 115.94 | 1.46% | 2,081 |
| Apr 17, 2026 | 119.67 | 119.67 | 114.00 | 114.27 | 114.27 | -0.35% | 6,491 |
| Apr 16, 2026 | 114.64 | 115.64 | 112.32 | 114.67 | 114.67 | 1.03% | 1,487 |
| Apr 15, 2026 | 120.95 | 120.95 | 111.91 | 113.50 | 113.50 | 2.39% | 1,745 |
| Apr 13, 2026 | 108.05 | 111.85 | 107.02 | 110.85 | 110.85 | 0.50% | 2,717 |
| Apr 10, 2026 | 107.60 | 110.92 | 107.60 | 110.30 | 110.30 | 2.42% | 1,960 |
| Apr 9, 2026 | 109.73 | 110.32 | 106.94 | 107.69 | 107.69 | 0.06% | 976 |
| Apr 8, 2026 | 114.99 | 114.99 | 106.41 | 107.63 | 107.63 | 3.16% | 5,183 |
| Apr 7, 2026 | 101.89 | 104.50 | 101.89 | 104.33 | 104.33 | 1.10% | 1,731 |
| Apr 6, 2026 | 101.00 | 103.70 | 99.80 | 103.19 | 103.19 | 0.73% | 2,019 |
| Apr 2, 2026 | 101.01 | 102.60 | 99.40 | 102.44 | 102.44 | -0.78% | 1,413 |
| Apr 1, 2026 | 101.48 | 104.00 | 99.65 | 103.25 | 103.25 | 4.29% | 7,704 |
| Mar 30, 2026 | 99.05 | 101.00 | 97.60 | 99.00 | 99.00 | - | 15,593 |
| Mar 27, 2026 | 99.00 | 99.85 | 98.80 | 99.00 | 99.00 | -0.20% | 17,859 |
| Mar 25, 2026 | 101.15 | 102.00 | 99.00 | 99.20 | 99.20 | -0.25% | 11,967 |
| Mar 24, 2026 | 95.70 | 99.75 | 95.00 | 99.45 | 99.45 | 4.08% | 27,670 |
| Mar 23, 2026 | 99.00 | 100.00 | 94.10 | 95.55 | 95.55 | -5.72% | 8,999 |
| Mar 20, 2026 | 105.00 | 105.00 | 100.50 | 101.35 | 101.35 | -0.10% | 9,545 |
| Mar 19, 2026 | 106.30 | 106.50 | 101.15 | 101.45 | 101.45 | -5.19% | 3,831 |
| Mar 18, 2026 | 103.95 | 108.90 | 103.95 | 107.00 | 107.00 | 3.98% | 4,379 |
| Mar 17, 2026 | 102.05 | 104.10 | 102.05 | 102.90 | 102.90 | 0.19% | 4,996 |
| Mar 16, 2026 | 107.30 | 107.30 | 101.65 | 102.70 | 102.70 | -4.29% | 5,785 |
| Mar 13, 2026 | 110.00 | 110.25 | 107.00 | 107.30 | 107.30 | -4.37% | 256,143 |
| Mar 12, 2026 | 115.30 | 115.30 | 109.05 | 112.20 | 112.20 | -0.27% | 9,710 |
| Mar 11, 2026 | 111.10 | 115.00 | 111.10 | 112.50 | 112.50 | 0.36% | 16,531 |
| Mar 10, 2026 | 110.45 | 114.35 | 110.20 | 112.10 | 112.10 | 0.18% | 4,030 |
| Mar 9, 2026 | 114.80 | 114.80 | 108.85 | 111.90 | 111.90 | -2.48% | 5,955 |
| Mar 6, 2026 | 117.45 | 117.50 | 114.05 | 114.75 | 114.75 | -2.09% | 7,883 |
| Mar 5, 2026 | 116.00 | 119.35 | 116.00 | 117.20 | 117.20 | -0.17% | 1,448 |
| Mar 4, 2026 | 112.50 | 120.65 | 112.50 | 117.40 | 117.40 | -3.85% | 1,623 |
| Mar 2, 2026 | 123.05 | 123.20 | 120.00 | 122.10 | 122.10 | -2.32% | 2,694 |
| Feb 27, 2026 | 125.00 | 126.95 | 125.00 | 125.00 | 125.00 | -0.40% | 12,406 |
| Feb 26, 2026 | 125.75 | 126.95 | 125.00 | 125.50 | 125.50 | -0.52% | 2,516 |
| Feb 25, 2026 | 125.00 | 127.35 | 125.00 | 126.15 | 126.15 | 0.32% | 428 |
| Feb 24, 2026 | 125.00 | 125.85 | 124.50 | 125.75 | 125.75 | 0.60% | 3,881 |
| Feb 23, 2026 | 128.65 | 128.65 | 125.00 | 125.00 | 125.00 | -0.87% | 1,087 |
| Feb 20, 2026 | 125.65 | 126.15 | 125.00 | 126.10 | 126.10 | 0.32% | 207 |
| Feb 19, 2026 | 124.40 | 126.60 | 124.40 | 125.70 | 125.70 | -0.24% | 320 |
| Feb 18, 2026 | 120.00 | 127.85 | 120.00 | 126.00 | 126.00 | -0.47% | 2,048 |
| Feb 17, 2026 | 125.25 | 127.25 | 124.70 | 126.60 | 126.60 | 1.08% | 1,392 |
| Feb 16, 2026 | 125.75 | 126.80 | 123.60 | 125.25 | 125.25 | -2.83% | 490 |
| Feb 13, 2026 | 126.85 | 129.75 | 123.75 | 128.90 | 128.90 | 1.62% | 1,404 |
| Feb 12, 2026 | 129.45 | 129.95 | 125.65 | 126.85 | 126.85 | -2.39% | 1,630 |
| Feb 11, 2026 | 127.00 | 131.40 | 127.00 | 129.95 | 129.95 | -1.48% | 77,727 |
| Feb 10, 2026 | 126.35 | 132.95 | 126.25 | 131.90 | 131.90 | 6.46% | 2,862 |
| Feb 9, 2026 | 123.05 | 125.10 | 123.05 | 123.90 | 123.90 | 0.69% | 149,251 |
| Feb 6, 2026 | 121.15 | 124.95 | 119.50 | 123.05 | 123.05 | 0.53% | 1,149 |
| Feb 5, 2026 | 122.55 | 125.95 | 121.50 | 122.40 | 122.40 | 0.91% | 964 |
| Feb 4, 2026 | 121.05 | 122.40 | 118.70 | 121.30 | 121.30 | 0.12% | 4,242 |