TV Vision Limited (BOM:540083)
India · Delayed Price · Currency is INR 6.32
+0.04 (0.64%)
At close: Sep 8, 2025
TV Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.06 | 6.40 | 6.06 | 6.29 | 6.29 | -0.47% | 11,417 |
| Sep 8, 2025 | 6.47 | 6.47 | 6.20 | 6.32 | 6.32 | 0.64% | 1,813 |
| Sep 5, 2025 | 6.10 | 6.30 | 6.10 | 6.28 | 6.28 | 1.62% | 2,337 |
| Sep 4, 2025 | 6.48 | 6.48 | 6.05 | 6.18 | 6.18 | -1.44% | 14,118 |
| Sep 3, 2025 | 6.24 | 6.34 | 6.01 | 6.27 | 6.27 | 3.29% | 3,353 |
| Sep 2, 2025 | 6.50 | 6.50 | 6.05 | 6.07 | 6.07 | -3.96% | 12,335 |
| Sep 1, 2025 | 6.39 | 6.45 | 6.16 | 6.32 | 6.32 | -2.47% | 13,189 |
| Aug 29, 2025 | 6.73 | 6.73 | 6.20 | 6.48 | 6.48 | 0.62% | 28,293 |
| Aug 28, 2025 | 6.89 | 6.89 | 6.43 | 6.44 | 6.44 | -4.73% | 23,955 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.56 | 6.76 | 6.76 | - | 1,153 |
| Aug 25, 2025 | 6.60 | 6.79 | 6.56 | 6.76 | 6.76 | 3.05% | 4,167 |
| Aug 22, 2025 | 7.23 | 7.23 | 6.55 | 6.56 | 6.56 | -4.79% | 46,871 |
| Aug 21, 2025 | 6.49 | 6.89 | 6.49 | 6.89 | 6.89 | 4.87% | 8,311 |
| Aug 20, 2025 | 6.50 | 6.92 | 6.50 | 6.57 | 6.57 | -1.94% | 10,087 |
| Aug 19, 2025 | 7.10 | 7.10 | 6.66 | 6.70 | 6.70 | -1.90% | 15,531 |
| Aug 18, 2025 | 7.00 | 7.00 | 6.66 | 6.83 | 6.83 | 2.09% | 5,685 |
| Aug 14, 2025 | 6.82 | 6.93 | 6.62 | 6.69 | 6.69 | -3.88% | 5,608 |
| Aug 13, 2025 | 7.31 | 7.31 | 6.71 | 6.96 | 6.96 | -0.14% | 5,866 |
| Aug 12, 2025 | 7.05 | 7.23 | 6.91 | 6.97 | 6.97 | -0.43% | 2,299 |
| Aug 11, 2025 | 6.90 | 7.21 | 6.59 | 7.00 | 7.00 | 1.89% | 7,451 |
| Aug 8, 2025 | 6.90 | 7.01 | 6.75 | 6.87 | 6.87 | -0.29% | 4,177 |
| Aug 7, 2025 | 7.30 | 7.30 | 6.81 | 6.89 | 6.89 | -3.77% | 2,391 |
| Aug 6, 2025 | 7.38 | 7.38 | 7.05 | 7.16 | 7.16 | -3.11% | 3,250 |
| Aug 5, 2025 | 7.63 | 7.63 | 6.97 | 7.39 | 7.39 | 0.82% | 15,932 |
| Aug 4, 2025 | 7.07 | 7.58 | 7.03 | 7.33 | 7.33 | 0.96% | 15,218 |
| Aug 1, 2025 | 7.28 | 7.78 | 7.26 | 7.26 | 7.26 | -4.97% | 9,547 |
| Jul 31, 2025 | 7.50 | 7.96 | 7.50 | 7.64 | 7.64 | -3.17% | 8,198 |
| Jul 30, 2025 | 7.89 | 7.89 | 7.55 | 7.89 | 7.89 | 4.92% | 4,615 |
| Jul 29, 2025 | 7.47 | 7.52 | 7.01 | 7.52 | 7.52 | 4.88% | 19,409 |
| Jul 28, 2025 | 7.29 | 7.49 | 6.90 | 7.17 | 7.17 | -0.28% | 8,970 |
| Jul 25, 2025 | 7.32 | 7.32 | 6.81 | 7.19 | 7.19 | 0.42% | 13,641 |
| Jul 24, 2025 | 7.44 | 7.60 | 7.10 | 7.16 | 7.16 | -3.76% | 72,548 |
| Jul 23, 2025 | 7.52 | 7.60 | 7.15 | 7.44 | 7.44 | -1.06% | 3,115 |
| Jul 22, 2025 | 7.70 | 8.00 | 7.46 | 7.52 | 7.52 | -4.20% | 8,980 |
| Jul 21, 2025 | 7.81 | 8.33 | 7.74 | 7.85 | 7.85 | -3.56% | 12,390 |
| Jul 18, 2025 | 8.50 | 8.50 | 8.05 | 8.14 | 8.14 | -3.90% | 28,017 |
| Jul 17, 2025 | 8.75 | 9.26 | 8.38 | 8.47 | 8.47 | -3.97% | 26,144 |
| Jul 16, 2025 | 8.82 | 8.82 | 8.42 | 8.82 | 8.82 | 5.00% | 17,270 |
| Jul 15, 2025 | 8.41 | 8.41 | 7.81 | 8.40 | 8.40 | 4.87% | 23,288 |
| Jul 14, 2025 | 8.01 | 8.01 | 7.72 | 8.01 | 8.01 | 4.98% | 9,925 |
| Jul 11, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.87% | 17,834 |
| Jul 10, 2025 | 7.45 | 7.49 | 7.45 | 7.49 | 7.49 | 0.81% | 4,514 |
| Jul 9, 2025 | 7.43 | 7.43 | 7.32 | 7.43 | 7.43 | -0.40% | 39,118 |
| Jul 8, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.97% | 10,020 |
| Jul 7, 2025 | 7.66 | 7.89 | 7.61 | 7.61 | 7.61 | -1.68% | 12,528 |
| Jul 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.98% | 3,900 |
| Jul 3, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.88% | 20 |
| Jul 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.92% | 200 |
| Jul 1, 2025 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 1.95% | 983 |
| Jun 30, 2025 | 7.07 | 7.21 | 7.05 | 7.17 | 7.17 | 1.41% | 25,026 |