T.V. Today Network Limited (BOM:532515)
India · Delayed Price · Currency is INR 102.40
+1.40 (1.39%)
At close: Oct 7, 2026
BOM:532515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 101.50 | 102.95 | 100.00 | 102.40 | 102.40 | 1.39% | 1,228 |
| Oct 6, 2026 | 102.00 | 103.50 | 101.00 | 101.00 | 101.00 | 0.80% | 179 |
| Oct 5, 2026 | 105.95 | 105.95 | 100.00 | 100.20 | 100.20 | -1.33% | 1,420 |
| Oct 1, 2026 | 104.50 | 104.50 | 100.00 | 101.55 | 101.55 | -2.82% | 3,125 |
| Sep 30, 2026 | 103.75 | 105.50 | 103.70 | 104.50 | 104.50 | 1.26% | 1,020 |
| Sep 29, 2026 | 105.10 | 106.05 | 102.50 | 103.20 | 103.20 | -1.81% | 659 |
| Sep 28, 2026 | 104.10 | 109.20 | 101.50 | 105.10 | 105.10 | -1.04% | 2,161 |
| Sep 25, 2026 | 105.20 | 108.10 | 105.20 | 106.20 | 106.20 | -1.58% | 2,424 |
| Sep 24, 2026 | 107.05 | 108.05 | 107.00 | 107.90 | 107.90 | -0.64% | 455 |
| Sep 23, 2026 | 109.30 | 110.40 | 107.20 | 108.60 | 108.60 | -0.64% | 8,418 |
| Sep 22, 2026 | 108.00 | 109.50 | 107.00 | 109.30 | 109.30 | 2.01% | 1,674 |
| Sep 21, 2026 | 109.70 | 110.80 | 107.00 | 107.15 | 107.15 | -0.37% | 1,508 |
| Sep 18, 2026 | 108.00 | 110.00 | 106.90 | 107.55 | 107.55 | 0.42% | 924 |
| Sep 17, 2026 | 101.45 | 109.25 | 101.45 | 107.10 | 107.10 | 3.38% | 2,299 |
| Sep 16, 2026 | 103.50 | 106.00 | 103.45 | 103.60 | 103.60 | -1.43% | 1,055 |
| Sep 15, 2026 | 109.50 | 109.90 | 105.00 | 105.10 | 105.10 | -4.54% | 2,589 |
| Sep 11, 2026 | 109.00 | 110.50 | 107.85 | 110.10 | 110.10 | 0.09% | 725 |
| Sep 10, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.23% | 698 |
| Sep 9, 2026 | 109.15 | 111.80 | 109.15 | 110.25 | 110.25 | -1.61% | 1,183 |
| Sep 8, 2026 | 108.70 | 112.70 | 108.55 | 112.05 | 112.05 | 1.17% | 1,462 |
| Sep 7, 2026 | 110.95 | 111.60 | 109.15 | 110.75 | 110.75 | - | 504 |
| Sep 4, 2026 | 111.80 | 113.35 | 110.00 | 110.75 | 110.75 | -0.94% | 667 |
| Sep 3, 2026 | 111.00 | 113.60 | 110.20 | 111.80 | 111.80 | -0.18% | 1,363 |
| Sep 2, 2026 | 110.80 | 113.60 | 110.20 | 112.00 | 112.00 | 0.86% | 1,948 |
| Sep 1, 2026 | 115.60 | 115.60 | 110.15 | 111.05 | 111.05 | -2.50% | 2,358 |
| Aug 31, 2026 | 112.00 | 115.65 | 109.10 | 113.90 | 113.90 | 1.42% | 5,951 |
| Aug 28, 2026 | 113.50 | 113.50 | 111.50 | 112.30 | 112.30 | -1.23% | 518 |
| Aug 27, 2026 | 115.40 | 115.40 | 113.15 | 113.70 | 113.70 | -1.47% | 597 |
| Aug 26, 2026 | 114.85 | 116.10 | 112.20 | 115.40 | 115.40 | 2.99% | 1,463 |
| Aug 25, 2026 | 112.90 | 115.85 | 111.40 | 112.05 | 112.05 | -1.28% | 2,688 |
| Aug 24, 2026 | 135.00 | 135.00 | 111.25 | 113.50 | 113.50 | -1.52% | 1,702 |
| Aug 21, 2026 | 114.45 | 117.00 | 114.45 | 115.25 | 115.25 | -1.87% | 956 |
| Aug 20, 2026 | 118.00 | 118.00 | 115.40 | 117.45 | 117.45 | 0.69% | 1,961 |
| Aug 19, 2026 | 114.00 | 122.10 | 114.00 | 116.65 | 116.65 | 2.87% | 1,277 |
| Aug 18, 2026 | 111.40 | 114.15 | 110.40 | 113.40 | 113.40 | 1.75% | 1,224 |
| Aug 17, 2026 | 113.10 | 113.50 | 110.00 | 111.45 | 111.45 | -3.42% | 3,837 |
| Aug 14, 2026 | 106.00 | 115.90 | 106.00 | 115.40 | 115.40 | 1.72% | 1,838 |
| Aug 13, 2026 | 113.50 | 114.40 | 112.35 | 113.45 | 113.45 | 0.98% | 584 |
| Aug 12, 2026 | 115.75 | 116.00 | 112.00 | 112.35 | 112.35 | -1.96% | 1,853 |
| Aug 11, 2026 | 113.05 | 114.80 | 113.05 | 114.60 | 114.60 | 1.42% | 1,441 |
| Aug 10, 2026 | 114.85 | 116.45 | 113.00 | 113.00 | 113.00 | -1.61% | 3,357 |
| Aug 7, 2026 | 117.65 | 117.65 | 114.20 | 114.85 | 114.85 | 0.04% | 2,216 |
| Aug 6, 2026 | 115.15 | 118.10 | 114.45 | 114.80 | 114.80 | -1.80% | 1,550 |
| Aug 5, 2026 | 114.25 | 117.80 | 114.25 | 116.90 | 116.90 | 0.78% | 1,474 |
| Aug 4, 2026 | 116.75 | 116.95 | 115.40 | 116.00 | 116.00 | 0.43% | 1,335 |
| Aug 3, 2026 | 114.00 | 117.90 | 114.00 | 115.50 | 115.50 | 1.32% | 6,408 |
| Jul 31, 2026 | 115.50 | 116.20 | 111.70 | 114.00 | 114.00 | 0.31% | 2,824 |
| Jul 30, 2026 | 115.40 | 116.80 | 113.50 | 113.65 | 113.65 | -1.52% | 3,219 |
| Jul 29, 2026 | 116.10 | 117.40 | 115.35 | 115.40 | 115.40 | - | 987 |
| Jul 28, 2026 | 117.30 | 117.30 | 115.00 | 115.40 | 115.40 | -0.65% | 781 |