TV Vision Limited (NSE:TVVISION)
India · Delayed Price · Currency is INR 2.570
-0.130 (-4.81%)
Oct 19, 2026, 3:29 PM IST
TV Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.65 | 2.80 | 2.57 | 2.57 | 2.57 | -4.81% | 27,592 |
| Oct 16, 2026 | 2.50 | 2.72 | 2.50 | 2.70 | 2.70 | 3.45% | 26,320 |
| Oct 15, 2026 | 2.55 | 2.63 | 2.55 | 2.61 | 2.61 | -0.38% | 11,373 |
| Oct 14, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 4.80% | 12,012 |
| Oct 13, 2026 | 2.63 | 2.63 | 2.50 | 2.50 | 2.50 | -4.21% | 22,634 |
| Oct 12, 2026 | 2.50 | 2.68 | 2.50 | 2.61 | 2.61 | 0.38% | 13,957 |
| Oct 9, 2026 | 2.56 | 2.68 | 2.50 | 2.60 | 2.60 | -0.38% | 15,917 |
| Oct 8, 2026 | 2.70 | 2.70 | 2.49 | 2.61 | 2.61 | 0.77% | 48,237 |
| Oct 7, 2026 | 2.63 | 2.63 | 2.47 | 2.59 | 2.59 | - | 33,766 |
| Oct 6, 2026 | 2.68 | 2.73 | 2.51 | 2.59 | 2.59 | -1.89% | 26,274 |
| Oct 5, 2026 | 2.67 | 2.67 | 2.43 | 2.64 | 2.64 | 3.53% | 40,218 |
| Oct 1, 2026 | 2.68 | 2.81 | 2.55 | 2.55 | 2.55 | -4.85% | 112,735 |
| Sep 30, 2026 | 2.82 | 2.85 | 2.68 | 2.68 | 2.68 | -4.96% | 41,298 |
| Sep 29, 2026 | 3.03 | 3.05 | 2.82 | 2.82 | 2.82 | -4.73% | 76,042 |
| Sep 28, 2026 | 3.05 | 3.06 | 2.78 | 2.96 | 2.96 | 1.37% | 51,872 |
| Sep 25, 2026 | 3.05 | 3.20 | 2.90 | 2.92 | 2.92 | -4.26% | 116,228 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.96 | 3.05 | 3.05 | 4.81% | 125,043 |
| Sep 23, 2026 | 2.91 | 2.91 | 2.84 | 2.91 | 2.91 | 4.68% | 92,299 |
| Sep 22, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 4.91% | 54,667 |
| Sep 21, 2026 | 2.59 | 2.65 | 2.58 | 2.65 | 2.65 | 4.74% | 67,844 |
| Sep 18, 2026 | 2.59 | 2.67 | 2.47 | 2.53 | 2.53 | -2.32% | 59,660 |
| Sep 17, 2026 | 2.46 | 2.61 | 2.39 | 2.59 | 2.59 | 3.19% | 27,604 |
| Sep 16, 2026 | 2.52 | 2.65 | 2.50 | 2.51 | 2.51 | -4.56% | 177,552 |
| Sep 15, 2026 | 2.61 | 2.75 | 2.61 | 2.63 | 2.63 | -4.01% | 125,312 |
| Sep 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | 67,680 |
| Sep 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.95% | 61,170 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -4.72% | 106,312 |
| Sep 8, 2026 | 3.37 | 3.37 | 3.06 | 3.18 | 3.18 | -1.24% | 86,150 |
| Sep 7, 2026 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -4.73% | 112,582 |
| Sep 4, 2026 | 3.45 | 3.56 | 3.23 | 3.38 | 3.38 | -0.59% | 52,947 |
| Sep 3, 2026 | 3.47 | 3.47 | 3.31 | 3.40 | 3.40 | 2.72% | 35,494 |
| Sep 2, 2026 | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -4.89% | 44,121 |
| Sep 1, 2026 | 3.69 | 3.69 | 3.48 | 3.48 | 3.48 | -4.92% | 34,118 |
| Aug 31, 2026 | 3.58 | 3.75 | 3.45 | 3.66 | 3.66 | 2.23% | 45,391 |
| Aug 28, 2026 | 3.80 | 3.80 | 3.46 | 3.58 | 3.58 | -1.38% | 27,802 |
| Aug 27, 2026 | 3.47 | 3.64 | 3.47 | 3.63 | 3.63 | 4.61% | 26,200 |
| Aug 26, 2026 | 3.55 | 3.55 | 3.35 | 3.47 | 3.47 | - | 13,436 |
| Aug 25, 2026 | 3.40 | 3.56 | 3.23 | 3.47 | 3.47 | 2.06% | 11,278 |
| Aug 24, 2026 | 3.57 | 3.69 | 3.40 | 3.40 | 3.40 | -4.76% | 122,992 |
| Aug 21, 2026 | 3.83 | 3.83 | 3.57 | 3.57 | 3.57 | -4.80% | 100,830 |
| Aug 20, 2026 | 4.12 | 4.12 | 3.75 | 3.75 | 3.75 | -4.82% | 55,641 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.70 | 3.94 | 3.94 | 4.51% | 19,919 |
| Aug 18, 2026 | 4.09 | 4.09 | 3.76 | 3.77 | 3.77 | -4.56% | 46,117 |
| Aug 17, 2026 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -4.82% | 44,008 |
| Aug 14, 2026 | 4.04 | 4.20 | 4.00 | 4.15 | 4.15 | 3.75% | 26,953 |
| Aug 13, 2026 | 4.00 | 4.10 | 3.95 | 4.00 | 4.00 | 2.30% | 56,150 |
| Aug 12, 2026 | 4.12 | 4.12 | 3.84 | 3.91 | 3.91 | -3.22% | 35,244 |
| Aug 11, 2026 | 4.35 | 4.43 | 4.04 | 4.04 | 4.04 | -4.94% | 35,529 |
| Aug 10, 2026 | 3.95 | 4.29 | 3.95 | 4.25 | 4.25 | 2.91% | 29,071 |
| Aug 7, 2026 | 4.32 | 4.32 | 4.13 | 4.13 | 4.13 | -4.84% | 61,344 |