T.V. Today Network Limited (BOM:532515)
India · Delayed Price · Currency is INR 122.05
-0.55 (-0.45%)
At close: Jul 20, 2026
BOM:532515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 123.60 | 123.60 | 120.85 | 122.05 | 122.05 | -0.45% | 2,218 |
| Jul 17, 2026 | 129.75 | 129.75 | 120.65 | 122.60 | 122.60 | -1.29% | 1,137 |
| Jul 16, 2026 | 123.00 | 126.65 | 121.00 | 124.20 | 124.20 | 2.18% | 1,810 |
| Jul 15, 2026 | 121.70 | 125.40 | 121.00 | 121.55 | 121.55 | 1.25% | 2,814 |
| Jul 14, 2026 | 120.45 | 122.90 | 120.00 | 120.05 | 120.05 | -1.60% | 982 |
| Jul 13, 2026 | 121.00 | 125.15 | 121.00 | 122.00 | 122.00 | -2.44% | 2,444 |
| Jul 10, 2026 | 122.80 | 125.05 | 122.00 | 125.05 | 125.05 | 2.50% | 239 |
| Jul 9, 2026 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 0.08% | 406 |
| Jul 8, 2026 | 126.15 | 128.10 | 121.25 | 121.90 | 121.90 | -3.64% | 3,264 |
| Jul 7, 2026 | 127.60 | 127.70 | 126.15 | 126.50 | 126.50 | -1.71% | 1,504 |
| Jul 6, 2026 | 132.90 | 132.90 | 126.30 | 128.70 | 128.70 | -0.54% | 1,623 |
| Jul 3, 2026 | 131.85 | 131.85 | 127.00 | 129.40 | 129.40 | 2.21% | 2,870 |
| Jul 2, 2026 | 124.45 | 130.00 | 124.45 | 126.60 | 126.60 | -0.74% | 4,845 |
| Jul 1, 2026 | 127.60 | 130.65 | 126.75 | 127.55 | 127.55 | -0.20% | 4,282 |
| Jun 30, 2026 | 125.10 | 130.05 | 121.25 | 127.80 | 127.80 | 4.71% | 6,050 |
| Jun 29, 2026 | 124.00 | 124.00 | 119.15 | 122.05 | 122.05 | -2.83% | 2,606 |
| Jun 25, 2026 | 117.05 | 133.25 | 117.05 | 125.60 | 125.60 | 6.89% | 63,660 |
| Jun 24, 2026 | 115.05 | 121.85 | 114.30 | 117.50 | 117.50 | 2.80% | 6,988 |
| Jun 23, 2026 | 107.45 | 120.00 | 107.45 | 114.30 | 114.30 | 5.49% | 22,948 |
| Jun 22, 2026 | 107.00 | 109.30 | 107.00 | 108.35 | 108.35 | 0.14% | 3,829 |
| Jun 19, 2026 | 106.05 | 109.25 | 106.05 | 108.20 | 108.20 | 1.64% | 16,252 |
| Jun 18, 2026 | 104.25 | 107.70 | 104.25 | 106.45 | 106.45 | 0.24% | 4,815 |
| Jun 17, 2026 | 101.25 | 107.75 | 101.25 | 106.20 | 106.20 | -0.65% | 8,046 |
| Jun 16, 2026 | 110.00 | 110.00 | 106.05 | 106.90 | 106.90 | 0.38% | 4,449 |
| Jun 15, 2026 | 109.05 | 109.85 | 105.50 | 106.50 | 106.50 | 0.57% | 639 |
| Jun 12, 2026 | 105.95 | 108.00 | 103.60 | 105.90 | 105.90 | 0.81% | 4,724 |
| Jun 11, 2026 | 113.95 | 113.95 | 103.85 | 105.05 | 105.05 | -3.67% | 5,362 |
| Jun 10, 2026 | 110.00 | 111.60 | 109.00 | 109.05 | 109.05 | -1.04% | 935 |
| Jun 9, 2026 | 110.55 | 112.45 | 110.00 | 110.20 | 110.20 | -0.36% | 383 |
| Jun 8, 2026 | 112.25 | 113.70 | 109.85 | 110.60 | 110.60 | -3.41% | 2,222 |
| Jun 5, 2026 | 113.00 | 119.70 | 113.00 | 114.50 | 114.50 | 1.82% | 4,252 |
| Jun 4, 2026 | 111.65 | 112.55 | 109.80 | 112.45 | 112.45 | 1.49% | 2,470 |
| Jun 3, 2026 | 111.90 | 112.10 | 109.00 | 110.80 | 110.80 | -3.06% | 1,965 |
| Jun 2, 2026 | 113.00 | 114.45 | 113.00 | 114.30 | 114.30 | 0.22% | 666 |
| Jun 1, 2026 | 123.00 | 123.00 | 113.95 | 114.05 | 114.05 | -0.83% | 677 |
| May 29, 2026 | 114.85 | 118.00 | 114.80 | 115.00 | 115.00 | 0.31% | 1,066 |
| May 27, 2026 | 113.25 | 116.45 | 111.40 | 114.65 | 114.65 | 3.76% | 7,426 |
| May 26, 2026 | 108.70 | 111.40 | 108.70 | 110.50 | 110.50 | -0.36% | 1,196 |
| May 25, 2026 | 111.10 | 112.30 | 109.40 | 110.90 | 110.90 | 1.09% | 3,062 |
| May 22, 2026 | 111.00 | 111.00 | 109.40 | 109.70 | 109.70 | 0.05% | 172 |
| May 21, 2026 | 110.05 | 110.95 | 108.75 | 109.65 | 109.65 | 0.05% | 1,297 |
| May 20, 2026 | 110.95 | 113.70 | 106.90 | 109.60 | 109.60 | -2.49% | 6,470 |
| May 19, 2026 | 109.90 | 113.10 | 109.90 | 112.40 | 112.40 | 1.54% | 1,124 |
| May 18, 2026 | 114.00 | 114.00 | 108.30 | 110.70 | 110.70 | -3.78% | 2,880 |
| May 15, 2026 | 113.10 | 120.00 | 113.10 | 115.05 | 115.05 | 0.26% | 2,787 |
| May 14, 2026 | 107.35 | 115.50 | 107.35 | 114.75 | 114.75 | 1.24% | 3,187 |
| May 13, 2026 | 116.05 | 116.05 | 112.90 | 113.35 | 113.35 | 0.09% | 536 |
| May 12, 2026 | 129.75 | 129.75 | 112.00 | 113.25 | 113.25 | -6.44% | 2,231 |
| May 11, 2026 | 124.95 | 124.95 | 120.35 | 121.05 | 121.05 | -2.54% | 1,291 |
| May 8, 2026 | 128.95 | 129.80 | 119.70 | 124.20 | 124.20 | 5.21% | 13,766 |