TV Vision Limited (BOM:540083)
India · Delayed Price · Currency is INR 3.900
+0.010 (0.26%)
At close: Aug 21, 2026
BOM:540083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 4.81 | 4.81 | 4.56 | 4.80 | 4.80 | 0.63% | 992 |
| Jul 22, 2026 | 4.60 | 4.80 | 4.40 | 4.77 | 4.77 | - | 1,901 |
| Jul 21, 2026 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | -1.04% | 252 |
| Jul 20, 2026 | 5.08 | 5.08 | 4.08 | 4.82 | 4.82 | -5.30% | 21,891 |
| Jul 17, 2026 | 5.09 | 5.09 | 4.76 | 5.09 | 5.09 | 2.21% | 492 |
| Jul 16, 2026 | 5.07 | 5.07 | 4.95 | 4.98 | 4.98 | -1.78% | 508 |
| Jul 15, 2026 | 5.09 | 5.09 | 4.81 | 5.07 | 5.07 | -0.20% | 1,750 |
| Jul 14, 2026 | 5.00 | 5.09 | 5.00 | 5.08 | 5.08 | 0.79% | 331 |
| Jul 13, 2026 | 5.23 | 5.23 | 4.87 | 5.04 | 5.04 | -3.63% | 14,845 |
| Jul 10, 2026 | 5.27 | 5.29 | 4.75 | 5.23 | 5.23 | -1.13% | 17,696 |
| Jul 9, 2026 | 5.11 | 5.30 | 5.01 | 5.29 | 5.29 | -0.19% | 1,250 |
| Jul 8, 2026 | 5.23 | 5.30 | 5.22 | 5.30 | 5.30 | 1.15% | 1,333 |
| Jul 7, 2026 | 5.26 | 5.29 | 5.02 | 5.24 | 5.24 | - | 135 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.05 | 5.24 | 5.24 | 0.96% | 332 |
| Jul 3, 2026 | 5.04 | 5.31 | 5.01 | 5.19 | 5.19 | 0.19% | 4,710 |
| Jul 2, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | -1.15% | 5,772 |
| Jul 1, 2026 | 5.21 | 5.30 | 5.00 | 5.24 | 5.24 | 0.58% | 1,270 |
| Jun 30, 2026 | 5.01 | 5.30 | 5.01 | 5.21 | 5.21 | -1.51% | 1,271 |
| Jun 29, 2026 | 5.00 | 5.40 | 5.00 | 5.29 | 5.29 | 1.54% | 2,049 |
| Jun 25, 2026 | 5.12 | 5.24 | 5.06 | 5.21 | 5.21 | 3.17% | 171 |
| Jun 24, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -3.44% | 2,233 |
| Jun 23, 2026 | 5.23 | 5.23 | 5.10 | 5.23 | 5.23 | -0.38% | 351 |
| Jun 22, 2026 | 5.30 | 5.30 | 5.02 | 5.25 | 5.25 | -0.94% | 2,107 |
| Jun 19, 2026 | 5.27 | 5.30 | 5.07 | 5.30 | 5.30 | -1.49% | 457 |
| Jun 18, 2026 | 5.46 | 5.46 | 5.12 | 5.38 | 5.38 | -2.00% | 15,246 |
| Jun 17, 2026 | 5.50 | 5.50 | 5.46 | 5.49 | 5.49 | 3.20% | 54 |
| Jun 16, 2026 | 5.47 | 5.50 | 4.76 | 5.32 | 5.32 | -2.74% | 2,521 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.39 | 5.47 | 5.47 | 3.80% | 561 |
| Jun 12, 2026 | 4.80 | 5.34 | 4.80 | 5.27 | 5.27 | 2.13% | 13,661 |