T.V. Today Network Limited (BOM:532515)
India · Delayed Price · Currency is INR 115.25
-2.20 (-1.87%)
At close: Aug 21, 2026
BOM:532515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 119.50 | 119.50 | 115.10 | 116.15 | 116.15 | -0.17% | 3,564 |
| Jul 24, 2026 | 115.50 | 116.65 | 114.85 | 116.35 | 116.35 | 1.04% | 1,230 |
| Jul 23, 2026 | 119.20 | 120.05 | 115.00 | 115.15 | 115.15 | -3.40% | 2,747 |
| Jul 22, 2026 | 123.15 | 123.15 | 119.00 | 119.20 | 119.20 | -2.17% | 2,397 |
| Jul 21, 2026 | 121.65 | 122.80 | 120.70 | 121.85 | 121.85 | -0.16% | 519 |
| 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 |