TV18 Broadcast Limited - TV18BRDCST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2024	44.2	42.41	42.41	44.2	41.55	9.9M
October 11, 2024	41.75	43.85	43.85	44.15	41.7	17.04M
October 10, 2024	42.2	41.48	41.48	42.3	41.21	6.33M
October 09, 2024	41.35	41.93	41.93	42.5	41.2	7.83M
October 08, 2024	40.8	41.19	41.19	41.59	40.22	9.91M
October 07, 2024	43	40.59	40.59	43.1	39.86	12.22M
October 04, 2024	43.44	42.34	42.34	43.57	42.13	7.61M
October 03, 2024	44	43.49	43.49	44.61	42.8	8.6M
October 01, 2024	44.65	44.88	44.88	45.69	44.23	7.02M
September 30, 2024	44.9	44.55	44.55	45.1	44.25	4.53M
September 27, 2024	45.45	44.74	44.74	45.55	44.41	7.03M
September 26, 2024	45.01	45.29	45.29	47.14	45.01	11.77M
September 25, 2024	45.15	44.64	44.64	45.3	44.31	5.94M
September 24, 2024	45.78	45.13	45.13	45.78	45	5.77M
September 23, 2024	46.3	45.52	45.52	46.44	45.29	6.06M
September 20, 2024	45.69	46.06	46.06	46.64	45.6	5.57M
September 19, 2024	47.8	45.35	45.35	48.3	45.01	11.3M
September 18, 2024	48.99	47.56	47.56	49.4	47.4	7.62M
September 17, 2024	49.8	48.72	48.72	49.94	48.5	5.58M
September 16, 2024	47.95	49.64	49.64	49.95	47.6	13.02M
September 13, 2024	47.97	47.65	47.65	49.35	46.25	10.52M
September 12, 2024	47.79	47.76	47.76	48	47.41	10.52M
September 11, 2024	48.9	47.43	47.43	49.09	47.05	6.94M
September 10, 2024	48.34	48.78	48.78	49.17	48.01	7.4M
September 09, 2024	48.9	48.05	48.05	48.9	47.45	8.21M
September 06, 2024	50.75	48.81	48.81	51.57	48.6	15.96M
September 05, 2024	49.45	50.44	50.44	51.7	49.35	16.53M
September 04, 2024	49.07	49.5	49.5	50.34	48.95	16.53M
September 03, 2024	50.26	49.53	49.53	51.24	49.28	13.35M
September 02, 2024	51.41	50.26	50.26	51.5	49.6	15.92M
August 30, 2024	52.2	51.23	51.23	53.5	50.82	35.41M
August 29, 2024	50.6	51.59	51.59	54.29	49.65	134.2M
August 28, 2024	48.77	47.91	47.91	49.78	47.5	134.2M
August 27, 2024	48.11	48.82	48.82	49.37	47.87	10.46M
August 26, 2024	48.75	48.05	48.05	49.85	47.92	9.54M
August 23, 2024	49.8	48.63	48.63	50.18	48.5	10.72M
August 22, 2024	49.99	49.71	49.71	51	49.44	16.21M
August 21, 2024	49.4	49.54	49.54	50.93	48.56	25.45M
August 20, 2024	47.49	49.04	49.04	49.93	47.17	31.78M
August 19, 2024	46	47.23	47.23	48.05	45.91	31.78M
August 16, 2024	45.6	45.87	45.87	46.6	45.3	9.17M
August 15, 2024	45.6	45.87	45.87	46.6	45.3	9.17M
August 14, 2024	45.85	45.59	45.59	46.39	44.89	9.93M
August 13, 2024	46.5	45.57	45.57	48.12	45	18.53M
August 12, 2024	46.8	46.3	46.3	47.2	45.6	18.53M
August 09, 2024	46.09	46.85	46.85	47.99	45.5	17.46M
August 08, 2024	46.6	45.7	45.7	47.67	45.52	9.44M
August 07, 2024	44.7	46.39	46.39	46.8	44.68	20.16M
August 06, 2024	43.14	43.43	43.43	45.25	43.14	12.21M
August 05, 2024	44.44	42.91	42.91	44.44	42.5	9.96M
August 02, 2024	45.4	45.58	45.58	47.19	45	8.98M
August 01, 2024	47.38	46.12	46.12	47.6	45.7	9.89M
July 31, 2024	47.14	47.23	47.23	48.6	46.42	26.81M
July 30, 2024	47.33	46.78	46.78	47.9	46.5	13.5M
July 29, 2024	44.35	47.33	47.33	47.75	44.34	36.66M
July 26, 2024	41.88	44	44	44.74	41.75	26.78M
July 25, 2024	41.48	41.6	41.6	42.84	41.3	11.49M
July 24, 2024	42.87	42.02	42.02	43.4	41.85	10.98M
July 23, 2024	41.34	42.87	42.87	43.8	39.21	12.84M
July 22, 2024	40.8	41.22	41.22	41.62	40.28	5.15M

TV18 Broadcast Limited (TV18BRDCST.NS) NSE