TV Vision Limited (BOM:540083)
India · Delayed Price · Currency is INR 5.45
-0.02 (-0.37%)
At close: May 26, 2026
BOM:540083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.35 | 5.40 | 5.20 | 5.34 | 5.34 | -2.02% | 9,509 |
| May 26, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | -0.37% | 616 |
| May 25, 2026 | 5.00 | 5.49 | 5.00 | 5.47 | 5.47 | 1.86% | 3,308 |
| May 22, 2026 | 5.40 | 5.40 | 5.14 | 5.37 | 5.37 | -2.19% | 1,374 |
| May 21, 2026 | 5.01 | 5.67 | 5.01 | 5.49 | 5.49 | 5.58% | 2,063 |
| May 20, 2026 | 5.39 | 5.39 | 5.01 | 5.20 | 5.20 | -3.17% | 200 |
| May 18, 2026 | 5.00 | 5.40 | 5.00 | 5.37 | 5.37 | 1.90% | 3,640 |
| May 15, 2026 | 5.24 | 5.38 | 5.24 | 5.27 | 5.27 | -1.50% | 222 |
| May 14, 2026 | 5.10 | 5.39 | 5.10 | 5.35 | 5.35 | 1.13% | 667 |
| May 13, 2026 | 5.00 | 5.40 | 5.00 | 5.29 | 5.29 | -0.19% | 757 |
| May 12, 2026 | 5.24 | 5.35 | 5.15 | 5.30 | 5.30 | -1.85% | 322 |
| May 11, 2026 | 5.20 | 5.47 | 5.12 | 5.40 | 5.40 | - | 4,258 |
| May 8, 2026 | 5.44 | 5.50 | 5.25 | 5.40 | 5.40 | -0.74% | 3,329 |
| May 7, 2026 | 5.30 | 5.50 | 5.30 | 5.44 | 5.44 | 3.82% | 1,893 |
| May 6, 2026 | 5.25 | 5.50 | 5.22 | 5.24 | 5.24 | -0.19% | 1,365 |
| May 5, 2026 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | -3.14% | 188 |
| May 4, 2026 | 5.15 | 5.43 | 5.11 | 5.42 | 5.42 | -0.37% | 2,976 |
| Apr 30, 2026 | 5.40 | 5.49 | 5.20 | 5.44 | 5.44 | -1.09% | 211 |
| Apr 29, 2026 | 5.37 | 5.50 | 5.25 | 5.50 | 5.50 | - | 2,782 |
| Apr 28, 2026 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 0.18% | 1,083 |
| Apr 27, 2026 | 5.33 | 5.50 | 5.32 | 5.49 | 5.49 | 0.37% | 2,033 |
| Apr 24, 2026 | 5.45 | 5.75 | 5.15 | 5.47 | 5.47 | -1.62% | 9,657 |
| Apr 23, 2026 | 5.23 | 5.60 | 5.23 | 5.56 | 5.56 | -0.71% | 2,286 |
| Apr 22, 2026 | 5.29 | 5.64 | 5.22 | 5.60 | 5.60 | 2.75% | 792 |
| Apr 21, 2026 | 5.31 | 5.72 | 5.30 | 5.45 | 5.45 | -4.55% | 2,536 |
| Apr 20, 2026 | 5.56 | 5.73 | 5.40 | 5.71 | 5.71 | 3.07% | 1,583 |
| Apr 17, 2026 | 5.75 | 5.75 | 5.03 | 5.54 | 5.54 | 0.73% | 11,278 |
| Apr 16, 2026 | 5.50 | 5.71 | 5.24 | 5.50 | 5.50 | - | 20,345 |
| Apr 15, 2026 | 5.39 | 5.50 | 5.22 | 5.50 | 5.50 | 2.04% | 3,529 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.14 | 5.39 | 5.39 | -2.00% | 479 |
| Apr 10, 2026 | 5.41 | 5.63 | 5.11 | 5.50 | 5.50 | 2.04% | 4,731 |
| Apr 9, 2026 | 5.41 | 5.42 | 5.30 | 5.39 | 5.39 | 1.70% | 3,032 |
| Apr 8, 2026 | 5.38 | 5.75 | 4.97 | 5.30 | 5.30 | -2.75% | 34,994 |
| Apr 7, 2026 | 5.21 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 354 |
| Apr 6, 2026 | 5.15 | 5.33 | 5.15 | 5.20 | 5.20 | 2.97% | 1,379 |
| 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 |