TV Vision Limited (NSE:TVVISION)
India · Delayed Price · Currency is INR 4.560
-0.230 (-4.80%)
Jul 31, 2026, 3:28 PM IST
TV Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.79 | 4.79 | 4.55 | 4.56 | 4.56 | -4.80% | 36,762 |
| Jul 30, 2026 | 4.66 | 4.86 | 4.63 | 4.79 | 4.79 | 0.84% | 10,909 |
| Jul 29, 2026 | 4.70 | 4.76 | 4.46 | 4.75 | 4.75 | 1.28% | 11,648 |
| Jul 28, 2026 | 4.75 | 4.75 | 4.65 | 4.69 | 4.69 | 0.86% | 4,237 |
| Jul 27, 2026 | 4.70 | 4.77 | 4.52 | 4.65 | 4.65 | -1.06% | 5,169 |
| Jul 24, 2026 | 4.76 | 4.76 | 4.60 | 4.70 | 4.70 | -1.26% | 9,385 |
| Jul 23, 2026 | 4.77 | 4.88 | 4.60 | 4.76 | 4.76 | -0.21% | 6,694 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.44 | 4.77 | 4.77 | 0.63% | 11,661 |
| Jul 21, 2026 | 4.86 | 4.89 | 4.63 | 4.74 | 4.74 | -0.21% | 3,560 |
| Jul 20, 2026 | 5.03 | 5.03 | 4.70 | 4.75 | 4.75 | -3.65% | 15,148 |
| Jul 17, 2026 | 5.09 | 5.09 | 4.82 | 4.93 | 4.93 | -1.20% | 12,979 |
| Jul 16, 2026 | 5.00 | 5.09 | 4.94 | 4.99 | 4.99 | 3.53% | 5,443 |
| Jul 15, 2026 | 5.04 | 5.09 | 4.76 | 4.82 | 4.82 | -4.37% | 13,401 |
| Jul 14, 2026 | 5.09 | 5.09 | 4.93 | 5.04 | 5.04 | 2.23% | 5,089 |
| Jul 13, 2026 | 5.01 | 5.10 | 4.12 | 4.93 | 4.93 | -2.76% | 47,596 |
| Jul 10, 2026 | 5.07 | 5.20 | 4.80 | 5.07 | 5.07 | - | 16,174 |
| 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 |