TV Vision Limited (NSE:TVVISION)
India · Delayed Price · Currency is INR 5.26
0.00 (0.00%)
May 25, 2026, 10:30 AM IST
TV Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.50 | 5.50 | 5.05 | 5.26 | 5.26 | -0.38% | 9,935 |
| May 21, 2026 | 5.12 | 5.35 | 5.12 | 5.28 | 5.28 | 0.76% | 16,310 |
| May 20, 2026 | 5.13 | 5.37 | 5.13 | 5.24 | 5.24 | -2.42% | 11,317 |
| May 19, 2026 | 5.33 | 5.39 | 5.10 | 5.37 | 5.37 | 1.13% | 7,152 |
| May 18, 2026 | 5.23 | 5.35 | 5.09 | 5.31 | 5.31 | 1.53% | 13,353 |
| May 15, 2026 | 5.25 | 5.27 | 5.13 | 5.23 | 5.23 | -0.76% | 2,495 |
| May 14, 2026 | 5.25 | 5.35 | 5.15 | 5.27 | 5.27 | 2.33% | 1,522 |
| May 13, 2026 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | - | 6,257 |
| May 12, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 21,617 |
| May 11, 2026 | 5.20 | 5.30 | 5.02 | 5.20 | 5.20 | -3.53% | 22,794 |
| May 8, 2026 | 5.50 | 5.59 | 5.22 | 5.39 | 5.39 | 0.19% | 29,636 |
| May 7, 2026 | 5.49 | 5.50 | 5.21 | 5.38 | 5.38 | 0.37% | 36,846 |
| May 6, 2026 | 5.20 | 5.47 | 5.20 | 5.36 | 5.36 | 3.08% | 23,456 |
| May 5, 2026 | 5.35 | 5.50 | 5.15 | 5.20 | 5.20 | -2.80% | 34,570 |
| May 4, 2026 | 5.38 | 5.38 | 4.91 | 5.35 | 5.35 | -0.56% | 22,567 |
| Apr 30, 2026 | 5.31 | 5.47 | 5.10 | 5.38 | 5.38 | -0.74% | 12,709 |
| Apr 29, 2026 | 5.37 | 5.45 | 5.22 | 5.42 | 5.42 | 1.31% | 18,546 |
| Apr 28, 2026 | 5.50 | 5.50 | 5.22 | 5.35 | 5.35 | - | 3,066 |
| Apr 27, 2026 | 5.20 | 5.49 | 5.20 | 5.35 | 5.35 | -1.29% | 12,569 |
| Apr 24, 2026 | 5.75 | 5.75 | 5.10 | 5.42 | 5.42 | -2.17% | 63,933 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.31 | 5.54 | 5.54 | 3.55% | 12,896 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.20 | 5.35 | 5.35 | 1.71% | 23,830 |
| Apr 21, 2026 | 5.70 | 5.71 | 5.20 | 5.26 | 5.26 | -4.36% | 20,269 |
| Apr 20, 2026 | 5.64 | 5.72 | 5.50 | 5.50 | 5.50 | -0.18% | 20,486 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.14 | 5.51 | 5.51 | 1.85% | 25,849 |
| Apr 16, 2026 | 5.42 | 5.68 | 5.26 | 5.41 | 5.41 | -0.18% | 44,183 |
| Apr 15, 2026 | 5.39 | 5.50 | 5.20 | 5.42 | 5.42 | 3.63% | 67,177 |
| Apr 13, 2026 | 5.52 | 5.60 | 5.15 | 5.23 | 5.23 | -5.25% | 20,710 |
| Apr 10, 2026 | 5.47 | 5.60 | 5.27 | 5.52 | 5.52 | 4.74% | 15,645 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.10 | 5.27 | 5.27 | -0.94% | 20,132 |
| Apr 8, 2026 | 5.50 | 5.88 | 5.03 | 5.32 | 5.32 | -1.12% | 73,736 |
| Apr 7, 2026 | 5.49 | 5.49 | 5.10 | 5.38 | 5.38 | 5.70% | 4,857 |
| Apr 6, 2026 | 5.14 | 5.37 | 5.04 | 5.09 | 5.09 | -1.17% | 9,712 |
| Apr 2, 2026 | 5.31 | 5.50 | 5.06 | 5.15 | 5.15 | -3.01% | 12,186 |
| Apr 1, 2026 | 5.07 | 5.39 | 4.65 | 5.31 | 5.31 | 4.73% | 13,048 |
| Mar 30, 2026 | 5.41 | 5.41 | 4.85 | 5.07 | 5.07 | -1.36% | 10,214 |
| Mar 27, 2026 | 5.56 | 5.56 | 5.00 | 5.14 | 5.14 | -5.69% | 21,061 |
| Mar 25, 2026 | 5.24 | 5.59 | 5.10 | 5.45 | 5.45 | 6.86% | 24,208 |
| Mar 24, 2026 | 5.38 | 5.38 | 5.01 | 5.10 | 5.10 | 3.87% | 6,919 |
| Mar 23, 2026 | 5.68 | 5.68 | 4.83 | 4.91 | 4.91 | -6.65% | 21,849 |
| Mar 20, 2026 | 5.28 | 5.28 | 5.06 | 5.26 | 5.26 | -0.38% | 7,093 |
| Mar 19, 2026 | 5.34 | 5.34 | 5.17 | 5.28 | 5.28 | -1.12% | 12,403 |
| Mar 18, 2026 | 5.20 | 5.48 | 5.02 | 5.34 | 5.34 | 2.30% | 16,555 |
| Mar 17, 2026 | 5.46 | 5.48 | 5.20 | 5.22 | 5.22 | -4.40% | 8,003 |
| Mar 16, 2026 | 5.69 | 5.69 | 5.20 | 5.46 | 5.46 | -0.18% | 16,461 |
| Mar 13, 2026 | 5.72 | 5.72 | 5.33 | 5.47 | 5.47 | -2.15% | 7,882 |
| 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 |