TV Vision Limited (NSE:TVVISION)
India · Delayed Price · Currency is INR 5.59
+0.07 (1.27%)
Mar 12, 2026, 3:28 PM IST
TV Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.50 | 5.74 | 5.46 | 5.59 | 5.59 | 1.27% | 23,775 |
| Mar 11, 2026 | 5.92 | 5.92 | 5.50 | 5.52 | 5.52 | -2.82% | 23,113 |
| Mar 10, 2026 | 5.68 | 5.85 | 5.54 | 5.68 | 5.68 | 0.35% | 8,504 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.37 | 5.66 | 5.66 | 0.18% | 17,995 |
| Mar 6, 2026 | 5.67 | 5.75 | 5.60 | 5.65 | 5.65 | 1.99% | 19,159 |
| Mar 5, 2026 | 5.82 | 5.96 | 5.50 | 5.54 | 5.54 | -2.98% | 47,250 |
| Mar 4, 2026 | 5.69 | 5.90 | 5.69 | 5.71 | 5.71 | 0.35% | 7,793 |
| Mar 2, 2026 | 5.71 | 6.09 | 5.67 | 5.69 | 5.69 | -4.53% | 64,662 |
| Feb 27, 2026 | 6.02 | 6.15 | 5.82 | 5.96 | 5.96 | -0.83% | 21,475 |
| Feb 26, 2026 | 5.99 | 6.17 | 5.86 | 6.01 | 6.01 | 0.33% | 8,887 |
| Feb 25, 2026 | 5.98 | 6.10 | 5.75 | 5.99 | 5.99 | 0.17% | 9,928 |
| Feb 24, 2026 | 5.83 | 6.09 | 5.76 | 5.98 | 5.98 | -1.32% | 43,736 |
| Feb 23, 2026 | 6.00 | 6.24 | 5.87 | 6.06 | 6.06 | -0.98% | 12,705 |
| Feb 20, 2026 | 5.90 | 6.23 | 5.90 | 6.12 | 6.12 | 2.00% | 30,304 |
| Feb 19, 2026 | 6.06 | 6.29 | 5.92 | 6.00 | 6.00 | -2.91% | 64,267 |
| Feb 18, 2026 | 6.26 | 6.40 | 6.02 | 6.18 | 6.18 | -1.28% | 28,062 |
| Feb 17, 2026 | 6.39 | 6.39 | 6.00 | 6.26 | 6.26 | 0.81% | 6,641 |
| Feb 16, 2026 | 6.38 | 6.38 | 6.00 | 6.21 | 6.21 | -0.80% | 34,111 |
| Feb 13, 2026 | 6.10 | 6.33 | 6.10 | 6.26 | 6.26 | 2.62% | 8,319 |
| Feb 12, 2026 | 6.05 | 6.30 | 6.05 | 6.10 | 6.10 | 0.33% | 58,282 |
| Feb 11, 2026 | 6.21 | 6.21 | 5.85 | 6.08 | 6.08 | 2.36% | 29,567 |
| Feb 10, 2026 | 6.01 | 6.19 | 5.81 | 5.94 | 5.94 | -1.16% | 54,128 |
| Feb 9, 2026 | 6.26 | 6.27 | 5.96 | 6.01 | 6.01 | -4.15% | 115,153 |
| Feb 6, 2026 | 6.48 | 6.74 | 6.16 | 6.27 | 6.27 | -3.24% | 54,658 |
| Feb 5, 2026 | 6.69 | 6.99 | 6.45 | 6.48 | 6.48 | -3.14% | 102,399 |
| Feb 4, 2026 | 6.67 | 6.69 | 6.40 | 6.69 | 6.69 | 4.86% | 74,927 |
| Feb 3, 2026 | 6.08 | 6.38 | 5.82 | 6.38 | 6.38 | 4.93% | 53,234 |
| Feb 2, 2026 | 5.88 | 6.13 | 5.88 | 6.08 | 6.08 | -0.82% | 18,547 |
| Feb 1, 2026 | 6.60 | 6.72 | 6.12 | 6.13 | 6.13 | -4.81% | 46,663 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.16 | 6.44 | 6.44 | -0.16% | 27,931 |
| Jan 29, 2026 | 6.46 | 6.67 | 6.25 | 6.45 | 6.45 | -0.15% | 14,172 |
| Jan 28, 2026 | 6.57 | 6.77 | 6.35 | 6.46 | 6.46 | -2.12% | 43,907 |
| Jan 27, 2026 | 6.62 | 6.73 | 6.24 | 6.60 | 6.60 | 1.54% | 30,967 |
| Jan 23, 2026 | 6.68 | 6.88 | 6.50 | 6.50 | 6.50 | -4.83% | 23,781 |
| Jan 22, 2026 | 6.61 | 6.93 | 6.35 | 6.83 | 6.83 | 2.71% | 37,861 |
| Jan 21, 2026 | 6.80 | 6.96 | 6.65 | 6.65 | 6.65 | -4.86% | 35,430 |
| Jan 20, 2026 | 7.45 | 7.50 | 6.99 | 6.99 | 6.99 | -4.90% | 37,266 |
| Jan 19, 2026 | 7.33 | 7.52 | 7.10 | 7.35 | 7.35 | 2.51% | 137,089 |
| Jan 16, 2026 | 7.10 | 7.27 | 6.98 | 7.17 | 7.17 | 3.46% | 61,867 |
| Jan 14, 2026 | 6.58 | 6.93 | 6.44 | 6.93 | 6.93 | 5.00% | 37,351 |
| Jan 13, 2026 | 6.50 | 6.73 | 6.42 | 6.60 | 6.60 | -2.22% | 54,998 |
| Jan 12, 2026 | 6.96 | 6.96 | 6.65 | 6.75 | 6.75 | -3.43% | 47,527 |
| Jan 9, 2026 | 6.98 | 7.25 | 6.92 | 6.99 | 6.99 | -3.98% | 83,933 |
| Jan 8, 2026 | 7.36 | 7.66 | 7.28 | 7.28 | 7.28 | -4.96% | 85,181 |
| Jan 7, 2026 | 7.52 | 8.20 | 7.45 | 7.66 | 7.66 | -2.30% | 226,941 |
| Jan 6, 2026 | 7.10 | 7.84 | 7.10 | 7.84 | 7.84 | 4.95% | 355,203 |
| Jan 5, 2026 | 7.57 | 7.57 | 7.47 | 7.47 | 7.47 | -4.96% | 84,031 |
| Jan 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.96% | 38,898 |
| Jan 1, 2026 | 8.35 | 8.39 | 8.27 | 8.27 | 8.27 | -4.94% | 105,610 |
| Dec 31, 2025 | 7.88 | 8.70 | 7.88 | 8.70 | 8.70 | 4.95% | 414,885 |