TV Vision share price history

NSE: TVVISIONBSE: 540083EntertainmentSmall Cap

TV Vision Limited · Face value ₹10 · Listed Sep 2016

₹2.59₹0.12 (4.86%)BSE ₹2.59

Share price at the NSE close on 28 Oct 2026. Previous close ₹2.47.

28 Oct: open ₹2.47, high ₹2.59, low ₹2.40

52-week range of traded prices to 28 Oct 2026

₹2.35Low, 23 Oct 2026₹12.40High, 19 Dec 2025

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹10 Cr4,070th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, NSE: 5,819

TV Vision share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

TV Vision's share price is on record from 15 Sep 2016, when it closed at ₹239.40, to 28 Oct 2026. Its highest close was ₹321.10 on 10 Nov 2016 and its lowest ₹1.00 on 18 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.59	−70.2%	8.27	2.36	8.35	8.39	2.35	73,39,034
2025	8.70	−59.3%	20.31	3.81	20.31	20.31	3.65	1,46,08,724
2024	21.38	+448.2%	30.27	3.90	3.90	30.27	3.90	81,17,323
2023	3.90	+30.0%	4.65	2.00	2.90	4.85	2.00	18,50,007
2022	3.00	−23.1%	3.90	2.20	3.90	4.05	2.10	10,39,189
2021	3.90	+85.7%	3.90	1.65	2.20	3.90	1.60	54,60,843
2020	2.10	+100.0%	2.35	1.00	1.00	2.45	0.95	16,52,749
2019	1.05	−77.2%	5.20	1.00	4.65	5.35	1.00	25,86,955
2018	4.60	−77.7%	29.00	4.15	21.65	30.40	4.00	1,47,89,314
2017	20.65	−93.2%	305.45	15.10	307.20	320.00	15.00	3,27,35,122
2016	302.45	–	321.10	231.40	252.00	324.05	227.45	39,09,946

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 15 Sep 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.59	−3.4%	2.68	2.81	2.35	5,29,595
Sep 2026	2.68	−26.8%	3.69	3.69	2.39	16,15,995
Aug 2026	3.66	−19.7%	4.88	4.88	3.23	8,95,823
Jul 2026	4.56	−12.5%	5.38	5.50	4.12	3,49,041
Jun 2026	5.21	−0.2%	5.22	5.50	4.26	3,29,702
May 2026	5.22	−3.0%	5.38	5.59	4.91	3,12,503
Apr 2026	5.38	+6.1%	5.07	5.88	4.65	4,95,539
Mar 2026	5.07	−14.9%	5.71	6.09	4.83	3,64,899
Feb 2026	5.96	−7.5%	6.60	6.99	5.75	8,75,993
Jan 2026	6.44	−26.0%	8.35	8.39	6.16	15,69,944
Dec 2025	8.70	+49.2%	5.83	12.40	5.16	27,52,197
Nov 2025	5.83	−3.6%	6.25	6.77	5.65	6,47,968
Oct 2025	6.05	−8.7%	6.50	7.27	5.48	8,77,231
Sep 2025	6.63	+5.9%	6.27	7.79	5.97	9,86,411
Aug 2025	6.26	−16.3%	7.48	7.48	6.20	9,91,454
Jul 2025	7.48	+4.2%	7.32	9.32	6.80	14,29,550
Jun 2025	7.18	+5.1%	6.48	8.85	6.48	6,81,672
May 2025	6.83	−4.7%	7.31	8.04	6.27	5,87,575
Apr 2025	7.17	+64.8%	4.21	7.17	4.21	4,68,730
Mar 2025	4.35	−1.6%	4.33	4.60	3.96	5,25,003
Feb 2025	4.42	−32.0%	6.17	6.17	3.65	37,97,711
Jan 2025	6.50	−69.6%	20.31	20.31	6.50	8,63,222
Dec 2024	21.38	−19.0%	26.91	30.27	21.38	4,49,421
Nov 2024	26.39	+45.0%	18.56	26.39	18.56	3,42,973
Oct 2024	18.20	+26.0%	14.16	18.98	14.16	6,46,543
Sep 2024	14.45	+13.6%	13.20	14.45	11.75	6,23,472
Aug 2024	12.72	+54.0%	8.19	12.72	7.93	4,32,634
Jul 2024	8.26	+15.5%	7.15	10.16	6.95	5,13,614
Jun 2024	7.15	+4.4%	6.95	7.15	6.48	3,00,993
May 2024	6.85	+41.2%	4.90	6.85	4.55	3,04,175
Apr 2024	4.85	−1.0%	4.75	6.05	4.70	3,09,160
Mar 2024	4.90	−33.8%	7.50	7.60	4.60	7,38,228
Feb 2024	7.40	+60.9%	4.80	7.80	4.80	16,57,846
Jan 2024	4.60	+17.9%	3.90	4.80	3.90	17,98,264
Dec 2023	3.90	−11.4%	4.35	4.35	3.80	2,20,916
Nov 2023	4.40	+14.3%	3.80	4.85	3.55	8,10,696
Oct 2023	3.85	+13.2%	3.25	4.15	3.25	78,730
Sep 2023	3.40	+13.3%	3.15	3.45	3.00	1,62,550
Aug 2023	3.00	+22.4%	2.55	3.00	2.40	46,158
Jul 2023	2.45	+16.7%	2.00	2.85	2.00	58,494
Jun 2023	2.10	−2.3%	2.15	2.35	2.05	40,190
May 2023	2.15	−2.3%	2.20	2.25	2.00	64,184
Apr 2023	2.20	−4.3%	2.20	2.60	2.20	80,092
Mar 2023	2.30	−9.8%	2.55	2.70	2.15	1,40,732
Feb 2023	2.55	+13.3%	2.30	2.75	2.05	47,857
Jan 2023	2.25	−25.0%	2.90	2.95	2.20	99,408
Dec 2022	3.00	−1.6%	3.15	3.65	2.55	2,81,066
Nov 2022	3.05	−10.3%	3.25	3.25	3.05	5,051
Oct 2022	3.40	+51.1%	2.15	3.85	2.15	92,264
Sep 2022	2.25	−27.4%	2.95	3.10	2.10	40,642
Aug 2022	3.10	+24.0%	2.50	3.80	2.30	84,662
Jul 2022	2.50	−12.3%	2.80	3.00	2.40	13,949
Jun 2022	2.85	−8.1%	3.10	3.10	2.75	13,152
May 2022	3.10	−13.9%	3.45	3.45	3.10	35,201
Apr 2022	3.60	−7.7%	3.75	4.05	3.60	46,241
Mar 2022	3.90	+52.9%	2.65	3.90	2.45	3,42,132
Feb 2022	2.55	−22.7%	3.25	3.25	2.40	30,232
Jan 2022	3.30	−15.4%	3.90	4.05	3.30	54,597
Dec 2021	3.90	+50.0%	2.60	3.90	2.60	5,12,817
Nov 2021	2.60	−13.3%	3.15	3.80	2.25	2,96,277
Oct 2021	3.00	+39.5%	2.15	3.00	1.95	5,16,423
Sep 2021	2.15	−32.8%	3.05	3.20	1.95	1,15,445
Aug 2021	3.20	+52.4%	2.20	3.65	2.20	6,92,938
Jul 2021	2.10	−2.3%	2.15	2.20	1.80	14,85,850
Jun 2021	2.15	+4.9%	2.00	2.45	1.85	1,46,611
May 2021	2.05	−6.8%	2.20	3.15	1.95	2,51,785
Apr 2021	2.20	−12.0%	2.60	3.00	1.90	4,29,370
Mar 2021	2.50	+47.1%	1.75	2.50	1.60	3,87,392
Feb 2021	1.70	−12.8%	2.00	2.10	1.70	3,49,104
Jan 2021	1.95	−7.1%	2.20	2.40	1.85	2,76,831
Dec 2020	2.10	+75.0%	1.25	2.30	1.25	2,68,222
Nov 2020	1.20	−11.1%	1.35	1.35	1.15	84,611
Oct 2020	1.35	−3.6%	1.40	1.45	1.30	45,266
Sep 2020	1.40	−24.3%	1.85	1.85	1.40	33,188
Aug 2020	1.85	+5.7%	1.75	2.45	1.70	1,76,532
Jul 2020	1.75	−12.5%	2.10	2.40	1.70	3,11,194
Jun 2020	2.00	+73.9%	1.10	2.00	1.05	3,08,464
May 2020	1.15	−17.9%	1.40	1.45	1.10	1,77,722
Apr 2020	1.40	+33.3%	1.10	1.50	1.05	98,808
Mar 2020	1.05	−4.5%	1.05	1.20	0.95	59,644
Feb 2020	1.10	−15.4%	1.25	1.45	1.05	31,263
Jan 2020	1.30	+23.8%	1.00	1.40	1.00	57,835
Dec 2019	1.05	−22.2%	1.35	1.35	1.00	51,994
Nov 2019	1.35	+3.8%	1.30	1.45	1.25	38,189
Oct 2019	1.30	−18.8%	1.55	1.60	1.25	22,485
Sep 2019	1.60	+18.5%	1.40	1.60	1.30	32,610
Aug 2019	1.35	−32.5%	2.00	2.00	1.35	48,258
Jul 2019	2.00	−16.7%	2.35	2.35	2.00	35,637
Jun 2019	2.40	−11.1%	2.60	2.90	2.10	1,21,229
May 2019	2.70	−5.3%	2.80	3.05	2.60	1,33,151
Apr 2019	2.85	−10.9%	3.10	3.50	2.80	1,96,323
Mar 2019	3.20	−7.2%	3.60	4.85	3.05	5,66,574
Feb 2019	3.45	+7.8%	3.05	3.45	2.20	4,58,555
Jan 2019	3.20	−30.4%	4.65	5.35	3.20	8,81,950
Dec 2018	4.60	+1.1%	4.70	4.80	4.00	4,37,079
Nov 2018	4.55	+4.6%	4.40	5.10	4.00	5,26,601
Oct 2018	4.35	−11.2%	4.70	5.10	4.15	3,33,386
Sep 2018	4.90	−17.6%	6.00	6.50	4.90	4,09,565
Aug 2018	5.95	+25.3%	4.95	7.00	4.55	14,11,816
Jul 2018	4.75	−39.9%	7.90	8.30	4.05	13,25,979
Jun 2018	7.90	−28.8%	11.50	11.65	7.50	7,16,226
May 2018	11.10	−18.4%	14.00	14.00	8.25	12,86,102
Apr 2018	13.60	−3.9%	14.50	17.70	13.15	15,36,082
Mar 2018	14.15	−19.8%	17.65	17.95	13.85	14,06,384
Feb 2018	17.65	−11.5%	20.90	21.90	16.70	17,58,530
Jan 2018	19.95	−3.4%	21.65	30.40	18.05	36,41,564
Dec 2017	20.65	−7.2%	23.35	23.35	15.00	83,82,972
Nov 2017	22.25	−46.0%	39.15	39.15	16.65	1,30,96,757
Oct 2017	41.20	−63.8%	108.25	108.25	41.20	99,219
Sep 2017	113.90	−28.4%	159.70	180.00	113.90	23,55,349
Aug 2017	159.10	−29.4%	225.25	235.00	155.00	12,60,968
Jul 2017	225.25	−7.4%	241.30	255.00	199.40	12,65,333
Jun 2017	243.20	+6.2%	231.80	270.00	228.55	12,61,687
May 2017	229.10	−7.0%	247.10	262.80	222.60	12,36,099
Apr 2017	246.30	−2.9%	253.00	287.90	228.05	9,64,525
Mar 2017	253.55	−8.8%	279.80	286.90	241.10	9,03,479
Feb 2017	278.10	−8.9%	300.05	301.85	267.95	8,36,974
Jan 2017	305.25	+0.9%	307.20	320.00	282.05	10,71,760
Dec 2016	302.45	+9.0%	277.50	314.90	263.00	13,22,910
Nov 2016	277.50	−5.6%	293.00	324.05	250.00	12,56,430
Oct 2016	294.10	+4.3%	285.00	314.00	268.00	10,79,457
Sep 2016	282.10	–	252.00	294.95	227.45	2,51,149

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	2.47	2.59	2.40	2.59	2.53	5,819
27 Oct 2026	2.45	2.47	2.44	2.47	2.45	13,097
26 Oct 2026	2.47	2.51	2.35	2.36	2.42	21,545
23 Oct 2026	2.48	2.48	2.35	2.47	2.41	9,987
22 Oct 2026	2.49	2.58	2.37	2.47	2.46	73,784
21 Oct 2026	2.60	2.60	2.45	2.49	2.50	14,328
19 Oct 2026	2.65	2.80	2.57	2.57	2.59	27,592
16 Oct 2026	2.50	2.72	2.50	2.70	2.63	26,320
15 Oct 2026	2.55	2.63	2.55	2.61	2.62	11,373
14 Oct 2026	2.52	2.62	2.52	2.62	2.56	12,012
13 Oct 2026	2.63	2.63	2.50	2.50	2.53	22,634
12 Oct 2026	2.50	2.68	2.50	2.61	2.54	13,957
9 Oct 2026	2.56	2.68	2.50	2.60	2.61	15,917
8 Oct 2026	2.70	2.70	2.49	2.61	2.57	48,237
7 Oct 2026	2.63	2.63	2.47	2.59	2.55	33,766
6 Oct 2026	2.68	2.73	2.51	2.59	2.57	26,274
5 Oct 2026	2.67	2.67	2.43	2.64	2.57	40,218
1 Oct 2026	2.68	2.81	2.55	2.55	2.59	1,12,735
30 Sep 2026	2.82	2.85	2.68	2.68	2.69	41,298
29 Sep 2026	3.03	3.05	2.82	2.82	2.85	76,042
28 Sep 2026	3.05	3.06	2.78	2.96	2.92	51,872
25 Sep 2026	3.05	3.20	2.90	2.92	3.05	1,16,228

Prices in ₹ per share as traded, not adjusted.