NSE - Delayed Quote INR

T.V. Today Network Limited (TVTODAY.NS)

Compare
203.46
+1.88
+(0.93%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025204.97206.89201.30203.46203.4670,443
Jan 15, 2025205.00205.00200.00201.58201.5847,317
Jan 14, 2025196.50205.80196.50204.73204.73122,586
Jan 13, 2025205.41205.41190.10194.09194.09237,924
Jan 10, 2025211.25212.94203.00205.77205.77156,815
Jan 9, 2025209.00226.99208.01213.38213.38739,969
Jan 8, 2025210.00210.10206.70208.26208.2665,359
Jan 7, 2025208.00210.50206.50209.45209.4555,367
Jan 6, 2025215.05215.74206.80208.63208.6381,006
Jan 3, 2025213.35223.00210.78213.98213.98412,190
Jan 2, 2025210.90216.85209.50212.51212.51186,337
Jan 1, 2025206.35214.48205.00212.95212.9591,223
Dec 31, 2024196.00214.99195.16206.35206.35286,090
Dec 30, 2024200.42201.50194.61196.72196.7245,286
Dec 27, 2024199.70203.99197.82200.41200.4138,596
Dec 26, 2024200.00203.20200.00201.71201.7134,860
Dec 24, 2024200.99204.19199.92202.30202.3036,919
Dec 23, 2024207.35207.70197.37200.15200.1567,171
Dec 20, 2024205.31208.82204.00206.34206.3456,782
Dec 19, 2024202.00208.00200.50207.03207.0354,469
Dec 18, 2024206.60210.56202.50203.86203.8690,393
Dec 17, 2024209.40214.81204.81208.73208.73100,039
Dec 16, 2024204.50210.00204.49209.49209.4966,304
Dec 13, 2024201.00204.50201.00203.48203.4849,736
Dec 12, 2024208.75208.75201.35203.02203.0250,159
Dec 11, 2024210.00211.10206.35207.98207.9849,665
Dec 10, 2024214.50214.50209.37210.00210.0062,511
Dec 9, 2024215.00216.99213.00214.24214.2446,234
Dec 6, 2024214.90215.39212.16213.74213.7435,426
Dec 5, 2024213.45215.89211.60213.91213.9168,753
Dec 4, 2024211.69216.44210.83212.11212.11117,466
Dec 3, 2024205.95213.80203.39211.69211.69129,693
Dec 2, 2024201.79205.89199.99204.98204.9859,618
Nov 29, 2024200.15204.00200.15202.33202.3379,787
Nov 28, 2024200.00204.08198.87200.88200.8858,064
Nov 27, 2024201.31203.97194.43200.54200.5486,893
Nov 26, 2024202.15204.44198.62201.31201.3186,323
Nov 25, 2024190.00201.00190.00199.17199.17133,265
Nov 22, 2024185.00191.00184.01187.94187.94136,905
Nov 21, 2024189.50189.50183.29184.24184.24111,452
Nov 19, 2024187.95192.42187.02188.63188.6354,665
Nov 18, 2024190.75191.11186.41187.25187.2571,895
Nov 14, 2024190.85191.40187.05189.13189.1369,842
Nov 13, 2024190.50192.85188.27189.24189.24110,498
Nov 12, 2024192.60196.13191.90192.94192.9471,142
Nov 11, 2024200.48200.48190.00192.31192.31148,289
Nov 8, 2024201.60202.39196.28198.85198.8582,219
Nov 7, 2024205.00206.00200.00201.10201.10100,459
Nov 6, 2024200.20206.00199.38204.41204.41129,373
Nov 5, 2024198.75200.40196.81199.89199.8981,840
Nov 4, 2024202.86202.86197.42198.73198.7389,900
Nov 1, 2024199.65203.75199.65202.86202.8654,250
Oct 31, 2024194.90199.69194.00197.90197.90129,517
Oct 30, 2024191.70197.00190.41195.32195.32104,721
Oct 29, 2024192.00194.50188.30190.10190.10197,692
Oct 28, 2024207.60214.00185.65192.03192.03458,131
Oct 25, 2024213.29214.29205.00206.52206.52143,328
Oct 24, 2024213.30214.99211.45213.29213.2956,029
Oct 23, 2024208.34214.06204.82211.52211.52109,502
Oct 22, 2024219.39220.50208.05210.02210.02174,333
Oct 21, 2024221.98223.95217.01217.64217.64208,976
Oct 18, 2024222.40224.07220.00220.99220.9971,687
Oct 17, 2024226.17226.23222.60223.04223.0465,870
Oct 16, 2024225.11227.97224.80225.17225.1757,402
Oct 15, 2024228.88229.39225.00225.39225.3962,831
Oct 14, 2024229.60234.00227.00227.86227.8652,127
Oct 11, 2024229.29230.98226.61227.52227.5288,293
Oct 10, 2024223.30237.88223.30227.77227.77259,537
Oct 9, 2024227.15231.00219.80222.01222.01195,824
Oct 8, 2024220.65227.70217.00225.29225.29190,928
Oct 7, 2024230.05233.59219.10220.66220.66244,572
Oct 4, 2024227.00230.00223.27225.54225.54136,980
Oct 3, 2024234.00236.09226.20227.52227.52254,186
Oct 1, 2024234.00240.70233.40239.00239.00178,981
Sep 30, 2024232.95235.25231.15234.05234.05109,560
Sep 27, 2024233.15237.95231.80234.20234.20190,115
Sep 26, 2024238.10243.80230.25232.70232.70502,740
Sep 25, 2024233.60239.00231.20236.45236.45281,590
Sep 24, 2024233.05237.95232.00233.40233.40191,621
Sep 23, 2024234.85236.70230.85231.70231.70306,189
Sep 20, 2024240.30240.70233.90234.85234.85246,618
Sep 19, 2024243.20244.65235.50238.80238.80201,402
Sep 18, 2024245.70246.20241.60242.75242.75129,231
Sep 17, 2024250.00250.75245.00245.45245.45104,288
Sep 16, 2024251.95252.95248.00249.75249.75132,770
Sep 13, 2024253.00254.95248.15250.95250.95174,755
Sep 12, 2024254.40256.45250.05251.45251.45196,228
Sep 11, 2024 8.50 Dividend
Sep 11, 2024261.85261.85251.60253.20253.20404,002
Sep 10, 2024270.05272.45268.50269.40260.90500,633
Sep 9, 2024272.80274.45265.95269.00260.51516,915
Sep 6, 2024273.35276.80270.15272.65264.05449,875
Sep 5, 2024271.40279.55268.80273.35264.73639,931
Sep 4, 2024269.55271.25268.25269.75261.24231,799
Sep 3, 2024272.85275.35270.30271.65263.08283,752
Sep 2, 2024274.85275.75270.10272.80264.19322,975
Aug 30, 2024274.90274.90270.15271.70263.13329,491
Aug 29, 2024274.30274.90268.50271.85263.27406,596
Aug 28, 2024272.15276.25271.10274.30265.65476,174
Aug 27, 2024268.95273.55267.65271.45262.89289,536
Aug 26, 2024274.50274.50266.60267.40258.96327,209
Aug 23, 2024273.50273.95270.00272.70264.10202,336
Aug 22, 2024277.30277.90270.95272.55263.95283,791
Aug 21, 2024273.15280.00270.30275.95267.24406,693
Aug 20, 2024269.00274.90267.10272.20263.61453,769
Aug 19, 2024268.70271.00265.75267.80259.35231,287
Aug 16, 2024268.40269.25264.30266.60258.19152,970
Aug 14, 2024262.70268.05259.25266.50258.09364,247
Aug 13, 2024264.50271.85260.00261.75253.49532,452
Aug 12, 2024269.50269.85261.75263.10254.80282,085
Aug 9, 2024266.50271.75263.70268.50260.03289,486
Aug 8, 2024270.00273.60262.45263.50255.19334,885
Aug 7, 2024264.10276.00264.10272.25263.66604,650
Aug 6, 2024268.00276.15259.00260.70252.47735,094
Aug 5, 2024270.00272.00260.05261.80253.54634,910
Aug 2, 2024280.00290.70274.00275.30266.611,988,549
Aug 1, 2024262.50308.00261.50287.00277.945,690,573
Jul 31, 2024261.35275.00258.25260.79252.561,654,922
Jul 30, 2024261.45267.45258.55260.03251.83279,724
Jul 29, 2024249.90271.10249.51261.17252.931,013,883
Jul 26, 2024244.73252.65244.73248.10240.27282,222
Jul 25, 2024240.00246.97238.34243.73236.04182,869
Jul 24, 2024237.00245.00236.17240.66233.07132,666
Jul 23, 2024236.33242.50224.57236.09228.64334,438
Jul 22, 2024234.90239.53232.05235.33227.9056,111
Jul 19, 2024238.00239.00232.95234.85227.4498,224
Jul 18, 2024244.25245.51236.00239.30231.75137,028
Jul 16, 2024240.50246.59240.50243.01235.34121,876
Jul 15, 2024245.25245.50240.00241.12233.5197,789
Jul 12, 2024242.85245.00241.00243.48235.80163,907
Jul 11, 2024246.86249.00239.92241.91234.28265,539
Jul 10, 2024238.17251.00234.16245.19237.45807,025
Jul 9, 2024236.15240.49235.00238.17230.6687,049
Jul 8, 2024236.95241.82231.88235.19227.77138,902
Jul 5, 2024237.95238.99234.18235.92228.4889,254
Jul 4, 2024242.75242.76236.01236.73229.2672,261
Jul 3, 2024246.60247.35240.05242.00234.36156,224
Jul 2, 2024235.59249.00234.00245.34237.60700,597
Jul 1, 2024228.00236.90227.38233.88226.50144,582
Jun 28, 2024230.00231.31228.80229.41222.1758,825
Jun 27, 2024232.90233.90228.56230.44223.1797,651
Jun 26, 2024228.75234.20226.81232.82225.47178,561
Jun 25, 2024228.25228.71226.46227.77220.5874,995
Jun 24, 2024230.00231.58226.06227.58220.4076,706
Jun 21, 2024229.90235.00226.90231.13223.84294,339
Jun 20, 2024226.00230.36225.01228.80221.58135,429
Jun 19, 2024229.70232.49223.96226.07218.94138,127
Jun 18, 2024233.95234.62227.43228.67221.46196,428
Jun 14, 2024231.30235.50230.11232.32224.99348,528
Jun 13, 2024228.90230.80225.26230.11222.85134,983
Jun 12, 2024222.10231.85222.10227.80220.61330,952
Jun 11, 2024223.75224.20221.60222.12215.11109,451
Jun 10, 2024223.40225.22219.05222.46215.44173,344
Jun 7, 2024222.10223.75219.85221.35214.37106,961
Jun 6, 2024221.00223.50217.65220.10213.16182,430
Jun 5, 2024211.35223.15208.45219.65212.72163,179
Jun 4, 2024220.00222.00201.95207.25200.71244,390
Jun 3, 2024221.50224.90218.00219.35212.43213,020
May 31, 2024214.50215.10211.00213.80207.0571,583
May 30, 2024217.00218.20212.95213.65206.91112,955
May 29, 2024216.00219.15216.00217.35210.4983,515
May 28, 2024221.00221.55215.40216.05209.23142,480
May 27, 2024222.65223.95220.30220.55213.5993,840
May 24, 2024223.00225.80220.90221.65214.66129,604
May 23, 2024223.95225.90222.10223.35216.30161,687
May 22, 2024223.00225.00221.00223.25216.21213,025
May 21, 2024223.85223.85216.20220.10213.16238,829
May 17, 2024230.35245.95220.35221.75214.751,435,751
May 16, 2024230.50231.45227.05230.35223.0850,547
May 15, 2024230.10234.30228.20229.50222.2667,675
May 14, 2024227.80234.00227.80231.10223.81110,638
May 13, 2024229.70230.90223.85227.80220.61118,704
May 10, 2024227.00229.90221.55228.80221.5892,571
May 9, 2024234.20234.20222.15224.70217.6167,772
May 8, 2024232.60235.00230.90233.00225.6588,749
May 7, 2024232.30234.30226.00232.65225.31120,227
May 6, 2024236.90239.15230.50231.20223.91117,113
May 3, 2024233.65236.65231.80235.30227.8898,209
May 2, 2024236.65237.70227.85232.55225.21100,104
Apr 30, 2024235.75238.00234.85235.25227.8370,801
Apr 29, 2024237.70241.25232.85234.65227.25145,076
Apr 26, 2024240.20240.60232.05235.15227.7388,325
Apr 25, 2024237.20242.45235.45238.85231.31195,612
Apr 24, 2024229.00239.35228.05235.50228.07185,687
Apr 23, 2024225.95229.30225.60228.05220.8575,909
Apr 22, 2024224.20231.20223.55226.15219.0159,539
Apr 19, 2024221.05224.95218.50223.40216.3585,742
Apr 18, 2024225.50226.55221.05223.95216.8879,545
Apr 16, 2024222.60224.80221.90223.60216.5550,815
Apr 15, 2024225.00225.00217.45222.90215.8798,273
Apr 12, 2024230.65232.00227.40229.30222.0770,185
Apr 10, 2024234.00234.00228.45230.60223.32100,038
Apr 9, 2024234.15235.00230.25232.85225.5090,752
Apr 8, 2024234.15235.70231.05233.75226.3775,216
Apr 5, 2024232.50235.00228.30230.70223.42123,656
Apr 4, 2024229.95234.10229.95232.20224.87142,620
Apr 3, 2024225.80230.20220.25229.20221.97289,618
Apr 2, 2024220.75226.00219.40223.70216.6490,137
Apr 1, 2024212.00222.45212.00219.55212.62244,820
Mar 28, 2024211.35217.20211.00211.65204.97159,675
Mar 27, 2024211.85215.50210.35211.50204.83208,746
Mar 26, 2024211.80216.70209.55210.85204.20223,053
Mar 22, 2024212.80217.60210.50211.80205.12183,927
Mar 21, 2024215.00215.90213.00213.45206.72130,946
Mar 20, 2024214.90215.65211.70212.95206.2358,920
Mar 19, 2024215.00219.25212.85213.35206.6287,098
Mar 18, 2024219.25222.05213.55214.90208.12157,623
Mar 15, 2024213.50219.05212.55216.00209.18138,935
Mar 14, 2024207.20219.10203.60214.00207.25187,064
Mar 13, 2024218.25220.00204.00206.20199.69324,791
Mar 12, 2024229.50229.50215.30217.15210.30205,346
Mar 11, 2024235.00235.90222.55223.95216.88246,415
Mar 7, 2024232.90236.05231.65231.95224.6383,731
Mar 6, 2024241.70241.70230.60231.45224.15159,530
Mar 5, 2024246.95246.95240.15240.75233.1586,346
Mar 4, 2024247.00248.05241.80245.45237.71106,590
Mar 1, 2024241.00248.80240.35242.40234.75453,211
Feb 29, 2024241.45242.55236.15239.15231.60113,326
Feb 28, 2024244.55248.80237.55240.50232.91201,880
Feb 27, 2024250.00252.10241.85244.55236.83213,739
Feb 26, 2024253.95253.95247.00248.30240.47116,003
Feb 23, 2024254.00256.40251.05253.00245.02183,393
Feb 22, 2024253.90259.50247.05254.80246.76328,109
Feb 21, 2024262.65264.80251.00252.45244.48475,761
Feb 20, 2024265.10267.30261.10262.65254.36287,194
Feb 19, 2024259.10269.00256.20263.90255.57789,702
Feb 16, 2024261.45263.40256.15259.75251.55618,123
Feb 15, 2024245.00263.50242.80256.20248.122,715,946
Feb 14, 2024244.10247.95241.55243.45235.77246,799
Feb 13, 2024240.80249.80235.65244.10236.40611,795
Feb 12, 2024251.00262.00236.20239.65232.091,202,203
Feb 9, 2024240.40243.10231.20236.40228.94180,614
Feb 8, 2024250.40250.50237.00239.40231.85312,739
Feb 7, 2024248.75252.00244.35248.90241.05145,066
Feb 6, 2024245.55251.80241.50248.75240.90175,651
Feb 5, 2024247.70249.65242.35244.10236.40130,132
Feb 2, 2024249.20252.00242.05245.35237.61161,471
Feb 1, 2024250.30251.00243.00247.95240.13141,910
Jan 31, 2024252.80257.00246.75250.10242.21671,892
Jan 30, 2024238.90254.95234.85251.95244.00955,812
Jan 29, 2024232.20240.00232.20236.60229.13175,133
Jan 25, 2024234.95240.95229.00232.00224.68302,384
Jan 24, 2024231.00237.40230.55234.95227.54227,622
Jan 23, 2024249.45249.45229.00231.85224.53322,525
Jan 19, 2024247.00250.20241.25242.95235.28278,825
Jan 18, 2024246.00248.60238.30242.85235.19247,646
Jan 17, 2024242.75256.05240.45247.55239.74604,613
Jan 16, 2024247.05252.55241.95242.75235.09244,105