TV Vision Limited (BOM:540083)
India · Delayed Price · Currency is INR 5.05
-0.35 (-6.48%)
At close: Apr 2, 2026
BOM:540083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.31 | 5.51 | 4.95 | 5.05 | 5.05 | -6.48% | 8,804 |
| Apr 1, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 9.98% | 677 |
| Mar 30, 2026 | 4.88 | 5.14 | 4.88 | 4.91 | 4.91 | -7.01% | 5,135 |
| Mar 27, 2026 | 5.45 | 5.48 | 5.16 | 5.28 | 5.28 | -5.71% | 4,288 |
| Mar 25, 2026 | 5.25 | 5.74 | 4.83 | 5.60 | 5.60 | 7.28% | 13,609 |
| Mar 24, 2026 | 5.21 | 5.24 | 5.05 | 5.22 | 5.22 | 1.95% | 977 |
| Mar 23, 2026 | 5.50 | 5.70 | 4.88 | 5.12 | 5.12 | -5.54% | 11,179 |
| Mar 20, 2026 | 5.40 | 5.45 | 5.20 | 5.42 | 5.42 | -0.91% | 1,692 |
| Mar 19, 2026 | 5.45 | 5.49 | 5.32 | 5.47 | 5.47 | -2.15% | 318 |
| Mar 18, 2026 | 5.31 | 5.60 | 5.15 | 5.59 | 5.59 | 3.14% | 1,006 |
| Mar 17, 2026 | 5.58 | 5.58 | 5.31 | 5.42 | 5.42 | -2.87% | 1,832 |
| Mar 16, 2026 | 5.59 | 5.59 | 5.50 | 5.58 | 5.58 | 0.72% | 79 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.37 | 5.54 | 5.54 | -1.07% | 25,405 |
| Mar 12, 2026 | 5.74 | 5.74 | 5.46 | 5.60 | 5.60 | -2.44% | 2,323 |
| Mar 11, 2026 | 5.67 | 5.79 | 5.58 | 5.74 | 5.74 | -2.21% | 2,471 |
| Mar 10, 2026 | 5.67 | 5.90 | 5.51 | 5.87 | 5.87 | 3.53% | 1,018 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.43 | 5.67 | 5.67 | -0.70% | 5,811 |
| Mar 6, 2026 | 5.55 | 5.75 | 5.45 | 5.71 | 5.71 | -0.35% | 2,700 |
| Mar 5, 2026 | 5.99 | 5.99 | 5.68 | 5.73 | 5.73 | -1.88% | 866 |
| Mar 4, 2026 | 5.90 | 5.90 | 5.48 | 5.84 | 5.84 | 1.39% | 3,565 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -4.95% | 1,346 |
| Feb 27, 2026 | 6.20 | 6.20 | 5.85 | 6.06 | 6.06 | -1.30% | 640 |
| Feb 26, 2026 | 5.76 | 6.29 | 5.76 | 6.14 | 6.14 | 1.82% | 2,930 |
| Feb 25, 2026 | 6.10 | 6.10 | 5.77 | 6.03 | 6.03 | -0.66% | 3,071 |
| Feb 24, 2026 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | -0.65% | 1,003 |
| Feb 23, 2026 | 6.25 | 6.25 | 5.91 | 6.11 | 6.11 | -1.29% | 1,813 |
| Feb 20, 2026 | 6.19 | 6.19 | 5.90 | 6.19 | 6.19 | - | 441 |
| Feb 19, 2026 | 6.27 | 6.27 | 6.02 | 6.19 | 6.19 | -2.21% | 1,400 |
| Feb 18, 2026 | 6.00 | 6.34 | 6.00 | 6.33 | 6.33 | 0.48% | 1,320 |
| Feb 16, 2026 | 6.17 | 6.30 | 6.13 | 6.30 | 6.30 | 2.11% | 973 |
| Feb 13, 2026 | 6.30 | 6.35 | 6.03 | 6.17 | 6.17 | -2.06% | 2,365 |
| Feb 12, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 3.28% | 4,073 |
| Feb 11, 2026 | 5.87 | 6.29 | 5.84 | 6.10 | 6.10 | -0.65% | 23,274 |
| Feb 10, 2026 | 5.81 | 6.20 | 5.81 | 6.14 | 6.14 | 0.66% | 608 |
| Feb 9, 2026 | 6.47 | 6.47 | 6.10 | 6.10 | 6.10 | -4.98% | 9,840 |
| Feb 6, 2026 | 6.79 | 6.79 | 6.20 | 6.42 | 6.42 | -1.23% | 419 |
| Feb 5, 2026 | 6.97 | 6.98 | 6.46 | 6.50 | 6.50 | -3.70% | 11,579 |
| Feb 4, 2026 | 6.77 | 6.78 | 6.69 | 6.75 | 6.75 | 4.49% | 18,101 |
| Feb 3, 2026 | 6.00 | 6.46 | 6.00 | 6.46 | 6.46 | 4.87% | 5,352 |
| Feb 2, 2026 | 6.25 | 6.25 | 6.06 | 6.16 | 6.16 | -3.30% | 3,692 |
| Feb 1, 2026 | 6.53 | 6.53 | 6.37 | 6.37 | 6.37 | -4.93% | 1,344 |
| Jan 30, 2026 | 6.69 | 6.77 | 6.17 | 6.70 | 6.70 | 3.88% | 11,240 |
| Jan 29, 2026 | 6.30 | 6.60 | 6.30 | 6.45 | 6.45 | -2.27% | 11,780 |
| Jan 28, 2026 | 6.82 | 6.82 | 6.46 | 6.60 | 6.60 | -2.08% | 3,121 |
| Jan 27, 2026 | 6.44 | 6.75 | 6.44 | 6.74 | 6.74 | 3.53% | 354 |
| Jan 23, 2026 | 6.50 | 6.88 | 6.50 | 6.51 | 6.51 | -1.51% | 422 |
| Jan 22, 2026 | 6.40 | 6.97 | 6.40 | 6.61 | 6.61 | -1.05% | 2,071 |
| Jan 21, 2026 | 6.69 | 6.83 | 6.68 | 6.68 | 6.68 | -4.98% | 2,356 |
| Jan 20, 2026 | 7.13 | 7.74 | 7.03 | 7.03 | 7.03 | -5.00% | 6,869 |
| Jan 19, 2026 | 7.46 | 7.53 | 6.97 | 7.40 | 7.40 | 0.95% | 13,811 |