TV Vision Limited (NSE:TVVISION)
India
· Delayed Price · Currency is INR 5.42
+0.07 (1.31%)
Apr 29, 2026, 3:25 PM IST
TV Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 5.67 | 5.75 | 5.60 | 5.65 | 5.65 | 1.99% | 19,159 |
| Mar 5, 2026 | 5.82 | 5.96 | 5.50 | 5.54 | 5.54 | -2.98% | 47,250 |
| Mar 4, 2026 | 5.69 | 5.90 | 5.69 | 5.71 | 5.71 | 0.35% | 7,793 |
| Mar 2, 2026 | 5.71 | 6.09 | 5.67 | 5.69 | 5.69 | -4.53% | 64,662 |
| Feb 27, 2026 | 6.02 | 6.15 | 5.82 | 5.96 | 5.96 | -0.83% | 21,475 |
| Feb 26, 2026 | 5.99 | 6.17 | 5.86 | 6.01 | 6.01 | 0.33% | 8,887 |
| Feb 25, 2026 | 5.98 | 6.10 | 5.75 | 5.99 | 5.99 | 0.17% | 9,928 |
| Feb 24, 2026 | 5.83 | 6.09 | 5.76 | 5.98 | 5.98 | -1.32% | 43,736 |
| Feb 23, 2026 | 6.00 | 6.24 | 5.87 | 6.06 | 6.06 | -0.98% | 12,705 |
| Feb 20, 2026 | 5.90 | 6.23 | 5.90 | 6.12 | 6.12 | 2.00% | 30,304 |
| Feb 19, 2026 | 6.06 | 6.29 | 5.92 | 6.00 | 6.00 | -2.91% | 64,267 |
| Feb 18, 2026 | 6.26 | 6.40 | 6.02 | 6.18 | 6.18 | -1.28% | 28,062 |
| Feb 17, 2026 | 6.39 | 6.39 | 6.00 | 6.26 | 6.26 | 0.81% | 6,641 |
| Feb 16, 2026 | 6.38 | 6.38 | 6.00 | 6.21 | 6.21 | -0.80% | 34,111 |
| Feb 13, 2026 | 6.10 | 6.33 | 6.10 | 6.26 | 6.26 | 2.62% | 8,319 |
| Feb 12, 2026 | 6.05 | 6.30 | 6.05 | 6.10 | 6.10 | 0.33% | 58,282 |
| Feb 11, 2026 | 6.21 | 6.21 | 5.85 | 6.08 | 6.08 | 2.36% | 29,567 |
| Feb 10, 2026 | 6.01 | 6.19 | 5.81 | 5.94 | 5.94 | -1.16% | 54,128 |
| Feb 9, 2026 | 6.26 | 6.27 | 5.96 | 6.01 | 6.01 | -4.15% | 115,153 |
| Feb 6, 2026 | 6.48 | 6.74 | 6.16 | 6.27 | 6.27 | -3.24% | 54,658 |
| Feb 5, 2026 | 6.69 | 6.99 | 6.45 | 6.48 | 6.48 | -3.14% | 102,399 |
| Feb 4, 2026 | 6.67 | 6.69 | 6.40 | 6.69 | 6.69 | 4.86% | 74,927 |
| Feb 3, 2026 | 6.08 | 6.38 | 5.82 | 6.38 | 6.38 | 4.93% | 53,234 |
| Feb 2, 2026 | 5.88 | 6.13 | 5.88 | 6.08 | 6.08 | -0.82% | 18,547 |
| Feb 1, 2026 | 6.60 | 6.72 | 6.12 | 6.13 | 6.13 | -4.81% | 46,663 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.16 | 6.44 | 6.44 | -0.16% | 27,931 |
| Jan 29, 2026 | 6.46 | 6.67 | 6.25 | 6.45 | 6.45 | -0.15% | 14,172 |
| Jan 28, 2026 | 6.57 | 6.77 | 6.35 | 6.46 | 6.46 | -2.12% | 43,907 |
| Jan 27, 2026 | 6.62 | 6.73 | 6.24 | 6.60 | 6.60 | 1.54% | 30,967 |
| Jan 23, 2026 | 6.68 | 6.88 | 6.50 | 6.50 | 6.50 | -4.83% | 23,781 |
| Jan 22, 2026 | 6.61 | 6.93 | 6.35 | 6.83 | 6.83 | 2.71% | 37,861 |
| Jan 21, 2026 | 6.80 | 6.96 | 6.65 | 6.65 | 6.65 | -4.86% | 35,430 |
| Jan 20, 2026 | 7.45 | 7.50 | 6.99 | 6.99 | 6.99 | -4.90% | 37,266 |
| Jan 19, 2026 | 7.33 | 7.52 | 7.10 | 7.35 | 7.35 | 2.51% | 137,089 |
| Jan 16, 2026 | 7.10 | 7.27 | 6.98 | 7.17 | 7.17 | 3.46% | 61,867 |
| Jan 14, 2026 | 6.58 | 6.93 | 6.44 | 6.93 | 6.93 | 5.00% | 37,351 |
| Jan 13, 2026 | 6.50 | 6.73 | 6.42 | 6.60 | 6.60 | -2.22% | 54,998 |
| Jan 12, 2026 | 6.96 | 6.96 | 6.65 | 6.75 | 6.75 | -3.43% | 47,527 |
| Jan 9, 2026 | 6.98 | 7.25 | 6.92 | 6.99 | 6.99 | -3.98% | 83,933 |
| Jan 8, 2026 | 7.36 | 7.66 | 7.28 | 7.28 | 7.28 | -4.96% | 85,181 |
| Jan 7, 2026 | 7.52 | 8.20 | 7.45 | 7.66 | 7.66 | -2.30% | 226,941 |
| Jan 6, 2026 | 7.10 | 7.84 | 7.10 | 7.84 | 7.84 | 4.95% | 355,203 |
| Jan 5, 2026 | 7.57 | 7.57 | 7.47 | 7.47 | 7.47 | -4.96% | 84,031 |
| Jan 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.96% | 38,898 |
| Jan 1, 2026 | 8.35 | 8.39 | 8.27 | 8.27 | 8.27 | -4.94% | 105,610 |
| Dec 31, 2025 | 7.88 | 8.70 | 7.88 | 8.70 | 8.70 | 4.95% | 414,885 |
| Dec 30, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -4.93% | 7,136 |
| Dec 29, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -4.91% | 32,365 |
| Dec 26, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.97% | 5,866 |
| Dec 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.93% | 9,947 |
| Dec 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -4.96% | 18,524 |
| Dec 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.98% | 15,509 |
| Dec 19, 2025 | 12.40 | 12.40 | 11.24 | 11.24 | 11.24 | -4.99% | 214,307 |
| Dec 18, 2025 | 11.83 | 11.83 | 10.98 | 11.83 | 11.83 | 4.97% | 255,754 |
| Dec 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 9.95% | 31,424 |
| Dec 16, 2025 | 9.99 | 10.25 | 9.99 | 10.25 | 10.25 | 9.98% | 230,670 |
| Dec 15, 2025 | 8.99 | 9.32 | 8.80 | 9.32 | 9.32 | 19.95% | 465,550 |
| Dec 12, 2025 | 6.89 | 7.77 | 6.49 | 7.77 | 7.77 | 19.91% | 474,171 |
| Dec 11, 2025 | 6.44 | 6.65 | 6.15 | 6.48 | 6.48 | 6.93% | 129,408 |
| Dec 10, 2025 | 5.86 | 6.84 | 5.62 | 6.06 | 6.06 | 5.94% | 305,736 |
| Dec 9, 2025 | 5.65 | 5.95 | 5.16 | 5.72 | 5.72 | 0.53% | 38,467 |
| Dec 8, 2025 | 5.65 | 5.80 | 5.61 | 5.69 | 5.69 | 1.43% | 5,427 |
| Dec 5, 2025 | 5.85 | 5.85 | 5.52 | 5.61 | 5.61 | -3.11% | 30,780 |
| Dec 4, 2025 | 5.87 | 5.90 | 5.71 | 5.79 | 5.79 | -1.03% | 9,199 |
| Dec 3, 2025 | 5.76 | 5.88 | 5.75 | 5.85 | 5.85 | 1.74% | 18,159 |
| Dec 2, 2025 | 5.99 | 5.99 | 5.67 | 5.75 | 5.75 | -0.86% | 15,013 |