TV Vision Limited (NSE:TVVISION)
India · Delayed Price · Currency is INR 5.10
+0.03 (0.59%)
Jul 10, 2026, 3:24 PM IST
TV Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.24 | 5.39 | 5.01 | 5.07 | 5.07 | -3.24% | 10,101 |
| Jul 8, 2026 | 5.01 | 5.50 | 5.01 | 5.24 | 5.24 | 2.54% | 14,140 |
| Jul 7, 2026 | 5.30 | 5.30 | 5.03 | 5.11 | 5.11 | - | 1,925 |
| Jul 6, 2026 | 5.30 | 5.30 | 5.00 | 5.11 | 5.11 | -0.20% | 4,507 |
| Jul 3, 2026 | 5.03 | 5.19 | 5.03 | 5.12 | 5.12 | 1.79% | 25,366 |
| Jul 2, 2026 | 5.11 | 5.19 | 5.00 | 5.03 | 5.03 | -0.79% | 6,376 |
| Jul 1, 2026 | 5.38 | 5.38 | 5.00 | 5.07 | 5.07 | -2.69% | 70,771 |
| Jun 30, 2026 | 5.25 | 5.25 | 5.05 | 5.21 | 5.21 | -0.76% | 14,394 |
| Jun 29, 2026 | 5.17 | 5.28 | 5.10 | 5.25 | 5.25 | 1.55% | 15,966 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.06 | 5.17 | 5.17 | 0.98% | 4,860 |
| Jun 24, 2026 | 5.30 | 5.30 | 4.92 | 5.12 | 5.12 | -1.54% | 4,938 |
| Jun 23, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 5,789 |
| Jun 22, 2026 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | - | 7,137 |
| Jun 19, 2026 | 5.26 | 5.30 | 5.10 | 5.20 | 5.20 | -1.14% | 23,431 |
| Jun 18, 2026 | 5.27 | 5.46 | 5.16 | 5.26 | 5.26 | -0.19% | 14,550 |
| Jun 17, 2026 | 5.49 | 5.49 | 5.23 | 5.27 | 5.27 | -2.95% | 3,209 |
| Jun 16, 2026 | 5.31 | 5.50 | 5.16 | 5.43 | 5.43 | 1.50% | 4,747 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.20 | 5.35 | 5.35 | -0.74% | 19,256 |
| Jun 12, 2026 | 4.99 | 5.49 | 4.96 | 5.39 | 5.39 | 7.80% | 25,154 |
| Jun 11, 2026 | 5.21 | 5.21 | 4.92 | 5.00 | 5.00 | -3.66% | 6,284 |
| Jun 10, 2026 | 5.19 | 5.25 | 5.03 | 5.19 | 5.19 | - | 12,896 |
| Jun 9, 2026 | 4.98 | 5.25 | 4.98 | 5.19 | 5.19 | 4.22% | 26,088 |
| Jun 8, 2026 | 5.29 | 5.29 | 4.26 | 4.98 | 4.98 | -5.86% | 53,383 |
| Jun 5, 2026 | 5.24 | 5.50 | 5.10 | 5.29 | 5.29 | 1.34% | 23,235 |
| Jun 4, 2026 | 5.50 | 5.50 | 5.16 | 5.22 | 5.22 | -1.32% | 5,263 |
| Jun 3, 2026 | 5.49 | 5.49 | 5.20 | 5.29 | 5.29 | -0.19% | 4,684 |
| Jun 2, 2026 | 5.25 | 5.44 | 5.14 | 5.30 | 5.30 | 0.95% | 40,166 |
| Jun 1, 2026 | 5.22 | 5.35 | 5.12 | 5.25 | 5.25 | 0.57% | 14,272 |
| May 29, 2026 | 5.17 | 5.42 | 5.15 | 5.22 | 5.22 | -0.95% | 8,446 |
| May 27, 2026 | 5.46 | 5.46 | 5.20 | 5.27 | 5.27 | -1.50% | 14,783 |
| May 26, 2026 | 5.40 | 5.43 | 5.26 | 5.35 | 5.35 | 2.10% | 4,717 |
| May 25, 2026 | 5.49 | 5.49 | 5.16 | 5.24 | 5.24 | -0.38% | 24,730 |
| 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 |