TV Vision Ltd. TVVISION
NSE · India · Consumer Services
INR 2.55-0.13 (-4.85%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2.55 | -4.85% | INR 2.68 | INR 2.81 | INR 2.55 | 112.74K |
| 2026-09-30 | INR 2.68 | -4.96% | INR 2.82 | INR 2.85 | INR 2.68 | 41.30K |
| 2026-09-29 | INR 2.82 | -4.73% | INR 3.03 | INR 3.05 | INR 2.82 | 76.04K |
| 2026-09-28 | INR 2.96 | +1.37% | INR 3.05 | INR 3.06 | INR 2.78 | 51.87K |
| 2026-09-25 | INR 2.92 | -4.26% | INR 3.05 | INR 3.20 | INR 2.90 | 116.23K |
| 2026-09-24 | INR 3.05 | +4.81% | INR 3.05 | INR 3.05 | INR 2.96 | 125.04K |
| 2026-09-23 | INR 2.91 | +4.68% | INR 2.91 | INR 2.91 | INR 2.84 | 92.30K |
| 2026-09-22 | INR 2.78 | +4.91% | INR 2.68 | INR 2.78 | INR 2.68 | 54.67K |
| 2026-09-21 | INR 2.65 | +4.74% | INR 2.59 | INR 2.65 | INR 2.58 | 67.84K |
| 2026-09-18 | INR 2.53 | -2.32% | INR 2.59 | INR 2.67 | INR 2.47 | 59.66K |
| 2026-09-17 | INR 2.59 | +3.19% | INR 2.46 | INR 2.61 | INR 2.39 | 27.60K |
| 2026-09-16 | INR 2.51 | -4.56% | INR 2.52 | INR 2.65 | INR 2.50 | 177.55K |
| 2026-09-15 | INR 2.63 | -4.01% | INR 2.61 | INR 2.75 | INR 2.61 | 125.31K |
| 2026-09-11 | INR 2.74 | -4.86% | INR 2.74 | INR 2.74 | INR 2.74 | 67.68K |
| 2026-09-10 | INR 2.88 | -4.95% | INR 2.88 | INR 2.88 | INR 2.88 | 61.17K |
| 2026-09-09 | INR 3.03 | -4.72% | INR 3.20 | INR 3.20 | INR 3.03 | 106.31K |
| 2026-09-08 | INR 3.18 | -1.24% | INR 3.37 | INR 3.37 | INR 3.06 | 86.15K |
| 2026-09-07 | INR 3.22 | -4.73% | INR 3.38 | INR 3.38 | INR 3.22 | 112.58K |
| 2026-09-04 | INR 3.38 | -0.59% | INR 3.45 | INR 3.56 | INR 3.23 | 52.95K |
| 2026-09-03 | INR 3.40 | +2.72% | INR 3.47 | INR 3.47 | INR 3.31 | 35.49K |
| 2026-09-02 | INR 3.31 | -4.89% | INR 3.55 | INR 3.55 | INR 3.31 | 44.12K |
| 2026-09-01 | INR 3.48 | -4.92% | INR 3.69 | INR 3.69 | INR 3.48 | 34.12K |
| 2026-08-31 | INR 3.66 | +2.23% | INR 3.58 | INR 3.75 | INR 3.45 | 45.39K |
| 2026-08-28 | INR 3.58 | -1.38% | INR 3.80 | INR 3.80 | INR 3.46 | 27.80K |
| 2026-08-27 | INR 3.63 | +4.61% | INR 3.47 | INR 3.64 | INR 3.47 | 26.20K |
| 2026-08-26 | INR 3.47 | 0.00% | INR 3.55 | INR 3.55 | INR 3.35 | 13.44K |
| 2026-08-25 | INR 3.47 | +2.06% | INR 3.40 | INR 3.56 | INR 3.23 | 11.28K |
| 2026-08-24 | INR 3.40 | -4.76% | INR 3.57 | INR 3.69 | INR 3.40 | 122.99K |
| 2026-08-21 | INR 3.57 | -4.80% | INR 3.83 | INR 3.83 | INR 3.57 | 100.83K |
| 2026-08-20 | INR 3.75 | -4.82% | INR 4.12 | INR 4.12 | INR 3.75 | 55.64K |
| 2026-08-19 | INR 3.94 | +4.51% | INR 3.95 | INR 3.95 | INR 3.70 | 19.92K |
| 2026-08-18 | INR 3.77 | -4.56% | INR 4.09 | INR 4.09 | INR 3.76 | 46.12K |
| 2026-08-17 | INR 3.95 | -4.82% | INR 4.20 | INR 4.20 | INR 3.95 | 44.01K |
| 2026-08-14 | INR 4.15 | +3.75% | INR 4.04 | INR 4.20 | INR 4.00 | 26.95K |
| 2026-08-13 | INR 4.00 | +2.30% | INR 4.00 | INR 4.10 | INR 3.95 | 56.15K |
| 2026-08-12 | INR 3.91 | -3.22% | INR 4.12 | INR 4.12 | INR 3.84 | 35.24K |
| 2026-08-11 | INR 4.04 | -4.94% | INR 4.35 | INR 4.43 | INR 4.04 | 35.53K |
| 2026-08-10 | INR 4.25 | +2.91% | INR 3.95 | INR 4.29 | INR 3.95 | 29.07K |
| 2026-08-07 | INR 4.13 | -4.84% | INR 4.32 | INR 4.32 | INR 4.13 | 61.34K |
| 2026-08-06 | INR 4.34 | -2.03% | INR 4.21 | INR 4.40 | INR 4.21 | 90.27K |
| 2026-08-05 | INR 4.43 | -0.45% | INR 4.45 | INR 4.49 | INR 4.23 | 6.19K |
| 2026-08-04 | INR 4.45 | -5.72% | INR 4.73 | INR 4.79 | INR 4.33 | 20.67K |
| 2026-08-03 | INR 4.72 | +3.51% | INR 4.88 | INR 4.88 | INR 4.50 | 20.79K |
| 2026-07-31 | INR 4.56 | -4.80% | INR 4.79 | INR 4.79 | INR 4.55 | 36.76K |
| 2026-07-30 | INR 4.79 | +0.84% | INR 4.66 | INR 4.86 | INR 4.63 | 10.91K |
| 2026-07-29 | INR 4.75 | +1.28% | INR 4.70 | INR 4.76 | INR 4.46 | 11.65K |
| 2026-07-28 | INR 4.69 | +0.86% | INR 4.75 | INR 4.75 | INR 4.65 | 4.24K |
| 2026-07-27 | INR 4.65 | -1.06% | INR 4.70 | INR 4.77 | INR 4.52 | 5.17K |
| 2026-07-24 | INR 4.70 | -1.26% | INR 4.76 | INR 4.76 | INR 4.60 | 9.39K |
| 2026-07-23 | INR 4.76 | -0.21% | INR 4.77 | INR 4.88 | INR 4.60 | 6.69K |
| 2026-07-22 | INR 4.77 | +0.63% | INR 4.80 | INR 4.80 | INR 4.44 | 11.66K |
| 2026-07-21 | INR 4.74 | -0.21% | INR 4.86 | INR 4.89 | INR 4.63 | 3.56K |
| 2026-07-20 | INR 4.75 | -3.65% | INR 5.03 | INR 5.03 | INR 4.70 | 15.15K |
| 2026-07-17 | INR 4.93 | -1.20% | INR 5.09 | INR 5.09 | INR 4.82 | 12.98K |
| 2026-07-16 | INR 4.99 | +3.53% | INR 5.00 | INR 5.09 | INR 4.94 | 5.44K |
| 2026-07-15 | INR 4.82 | -4.37% | INR 5.04 | INR 5.09 | INR 4.76 | 13.40K |
| 2026-07-14 | INR 5.04 | +2.23% | INR 5.09 | INR 5.09 | INR 4.93 | 5.09K |
| 2026-07-13 | INR 4.93 | -2.76% | INR 5.01 | INR 5.10 | INR 4.12 | 47.60K |
| 2026-07-10 | INR 5.07 | 0.00% | INR 5.07 | INR 5.20 | INR 4.80 | 16.17K |
| 2026-07-09 | INR 5.07 | -3.24% | INR 5.24 | INR 5.39 | INR 5.01 | 10.10K |
| 2026-07-08 | INR 5.24 | +2.54% | INR 5.01 | INR 5.50 | INR 5.01 | 14.14K |
| 2026-07-07 | INR 5.11 | 0.00% | INR 5.30 | INR 5.30 | INR 5.03 | 1.93K |
| 2026-07-06 | INR 5.11 | -0.20% | INR 5.30 | INR 5.30 | INR 5.00 | 4.51K |
| 2026-07-03 | INR 5.12 | +1.79% | INR 5.03 | INR 5.19 | INR 5.03 | 25.37K |
| 2026-07-02 | INR 5.03 | -0.79% | INR 5.11 | INR 5.19 | INR 5.00 | 6.38K |
| 2026-07-01 | INR 5.07 | -2.69% | INR 5.38 | INR 5.38 | INR 5.00 | 70.77K |
| 2026-06-30 | INR 5.21 | -0.76% | INR 5.25 | INR 5.25 | INR 5.05 | 14.39K |
| 2026-06-29 | INR 5.25 | +1.55% | INR 5.17 | INR 5.28 | INR 5.10 | 15.97K |
| 2026-06-26 | INR 5.17 | 0.00% | INR 5.17 | INR 5.17 | INR 5.17 | 0 |
| 2026-06-25 | INR 5.17 | +0.98% | INR 5.30 | INR 5.30 | INR 5.06 | 4.86K |
| 2026-06-24 | INR 5.12 | -1.54% | INR 5.30 | INR 5.30 | INR 4.92 | 4.94K |
| 2026-06-23 | INR 5.20 | 0.00% | INR 5.20 | INR 5.30 | INR 5.10 | 5.79K |
| 2026-06-22 | INR 5.20 | 0.00% | INR 5.30 | INR 5.30 | INR 5.00 | 7.14K |
| 2026-06-19 | INR 5.20 | -1.14% | INR 5.26 | INR 5.30 | INR 5.10 | 23.43K |
| 2026-06-18 | INR 5.26 | -0.19% | INR 5.27 | INR 5.46 | INR 5.16 | 14.55K |
| 2026-06-17 | INR 5.27 | -2.95% | INR 5.49 | INR 5.49 | INR 5.23 | 3.21K |
| 2026-06-16 | INR 5.43 | +1.50% | INR 5.31 | INR 5.50 | INR 5.16 | 4.75K |
| 2026-06-15 | INR 5.35 | -0.74% | INR 5.50 | INR 5.50 | INR 5.20 | 19.26K |
| 2026-06-12 | INR 5.39 | +7.80% | INR 4.99 | INR 5.49 | INR 4.96 | 25.15K |
| 2026-06-11 | INR 5.00 | -3.66% | INR 5.21 | INR 5.21 | INR 4.92 | 6.28K |
| 2026-06-10 | INR 5.19 | 0.00% | INR 5.19 | INR 5.25 | INR 5.03 | 12.90K |
| 2026-06-09 | INR 5.19 | +4.22% | INR 4.98 | INR 5.25 | INR 4.98 | 26.09K |
| 2026-06-08 | INR 4.98 | -5.86% | INR 5.29 | INR 5.29 | INR 4.26 | 53.38K |
| 2026-06-05 | INR 5.29 | +1.34% | INR 5.24 | INR 5.50 | INR 5.10 | 23.24K |
| 2026-06-04 | INR 5.22 | -1.32% | INR 5.50 | INR 5.50 | INR 5.16 | 5.26K |
| 2026-06-03 | INR 5.29 | -0.19% | INR 5.49 | INR 5.49 | INR 5.20 | 4.68K |
| 2026-06-02 | INR 5.30 | +0.95% | INR 5.25 | INR 5.44 | INR 5.14 | 40.17K |
| 2026-06-01 | INR 5.25 | +0.57% | INR 5.22 | INR 5.35 | INR 5.12 | 14.27K |
| 2026-05-29 | INR 5.22 | -0.95% | INR 5.17 | INR 5.42 | INR 5.15 | 8.45K |
| 2026-05-28 | INR 5.27 | 0.00% | INR 5.27 | INR 5.27 | INR 5.27 | 0 |