TV Vision Limited (BOM:540083)
India · Delayed Price · Currency is INR 2.640
-0.010 (-0.38%)
At close: Oct 6, 2026
BOM:540083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.65 | 2.70 | 2.58 | 2.64 | 2.64 | -0.38% | 2,579 |
| Oct 5, 2026 | 2.62 | 2.65 | 2.48 | 2.65 | 2.65 | 1.53% | 229 |
| Oct 1, 2026 | 2.61 | 2.82 | 2.61 | 2.61 | 2.61 | -4.74% | 3,145 |
| Sep 30, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -4.86% | 1,575 |
| Sep 29, 2026 | 3.04 | 3.04 | 2.88 | 2.88 | 2.88 | -4.95% | 3,878 |
| Sep 28, 2026 | 3.14 | 3.14 | 3.00 | 3.03 | 3.03 | 1.00% | 18,850 |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 3,010 |
| Sep 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.76% | 2 |
| Sep 22, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 5.00% | 1,600 |
| Sep 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | 3,305 |
| Sep 18, 2026 | 2.56 | 2.56 | 2.47 | 2.48 | 2.48 | 1.64% | 615 |
| Sep 17, 2026 | 2.53 | 2.61 | 2.44 | 2.44 | 2.44 | -2.01% | 3,367 |
| Sep 16, 2026 | 2.63 | 2.70 | 2.49 | 2.49 | 2.49 | -4.96% | 8,857 |
| Sep 15, 2026 | 2.62 | 2.70 | 2.62 | 2.62 | 2.62 | -4.73% | 22,276 |
| Sep 11, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 8,271 |
| Sep 10, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 11,811 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -5.00% | 14,478 |
| Sep 8, 2026 | 3.37 | 3.37 | 3.11 | 3.20 | 3.20 | -2.14% | 20,062 |
| Sep 7, 2026 | 3.44 | 3.44 | 3.27 | 3.27 | 3.27 | -4.94% | 11,018 |
| Sep 4, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | 1.18% | 1,134 |
| Sep 3, 2026 | 3.50 | 3.50 | 3.32 | 3.40 | 3.40 | -2.58% | 19,081 |
| Sep 2, 2026 | 3.47 | 3.49 | 3.37 | 3.49 | 3.49 | -1.41% | 4,142 |
| Sep 1, 2026 | 3.72 | 3.72 | 3.47 | 3.54 | 3.54 | -3.01% | 12,132 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.52 | 3.65 | 3.65 | -1.35% | 5,138 |
| Aug 28, 2026 | 3.60 | 3.70 | 3.45 | 3.70 | 3.70 | 2.78% | 7,941 |
| Aug 27, 2026 | 3.55 | 3.71 | 3.50 | 3.60 | 3.60 | 1.69% | 18,899 |
| Aug 26, 2026 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | 0.28% | 1,111 |
| Aug 25, 2026 | 3.53 | 3.70 | 3.53 | 3.53 | 3.53 | -4.85% | 1,886 |
| Aug 24, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 2,218 |
| Aug 21, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 0.26% | 664 |
| Aug 20, 2026 | 3.99 | 4.00 | 3.75 | 3.89 | 3.89 | -1.27% | 21,607 |
| Aug 19, 2026 | 3.89 | 3.94 | 3.70 | 3.94 | 3.94 | 1.29% | 1,362 |
| Aug 18, 2026 | 3.95 | 3.95 | 3.76 | 3.89 | 3.89 | -1.52% | 16,314 |
| Aug 17, 2026 | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -4.82% | 22,019 |
| Aug 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.80% | 35 |
| Aug 13, 2026 | 4.05 | 4.13 | 3.94 | 3.96 | 3.96 | -2.22% | 1,866 |
| Aug 12, 2026 | 3.91 | 4.05 | 3.86 | 4.05 | 4.05 | -0.25% | 26,002 |
| Aug 11, 2026 | 4.05 | 4.30 | 4.05 | 4.06 | 4.06 | -4.69% | 12,318 |
| Aug 10, 2026 | 4.08 | 4.27 | 4.00 | 4.26 | 4.26 | 1.91% | 2,146 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 16,386 |
| Aug 6, 2026 | 4.49 | 4.49 | 4.23 | 4.40 | 4.40 | -1.12% | 6,430 |
| Aug 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.30% | 100 |
| Aug 4, 2026 | 4.80 | 4.80 | 4.27 | 4.35 | 4.35 | -9.38% | 14,800 |
| Aug 3, 2026 | 4.56 | 4.88 | 4.51 | 4.80 | 4.80 | 3.23% | 637 |
| Jul 31, 2026 | 4.89 | 4.89 | 4.55 | 4.65 | 4.65 | -4.91% | 1,325 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.54 | 4.89 | 4.89 | -0.20% | 203 |
| Jul 29, 2026 | 4.69 | 4.90 | 4.55 | 4.90 | 4.90 | 7.46% | 512 |
| Jul 28, 2026 | 4.61 | 4.79 | 4.41 | 4.56 | 4.56 | -4.40% | 3,301 |
| Jul 27, 2026 | 4.50 | 4.84 | 4.50 | 4.77 | 4.77 | 0.42% | 2,904 |
| Jul 24, 2026 | 4.78 | 4.78 | 4.68 | 4.75 | 4.75 | -1.04% | 450 |