TV Vision Limited (TVVISION.NS) NSE
5.22
-0.08(-1.51%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
TVVISION.NS Historical Return
If you invested ₹1000 in TV Vision Limited (TVVISION.NS) since IPO date, it would be worth ₹22.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,884.21, while ₹1000 invested 1 year ago would be worth ₹728.72. This corresponds to total returns of -97.71%, 188.42%, -27.13%, respectively, with annualized returns of -32.2%, 23.58%, -27.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TVVISION.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.25 | 5.3 | 5.3 | 5.44 | 5.14 | 40,166 |
| June 01, 2026 | 5.22 | 5.25 | 5.25 | 5.35 | 5.12 | 14,272 |
| May 29, 2026 | 5.17 | 5.22 | 5.22 | 5.42 | 5.15 | 8,651 |
| May 27, 2026 | 5.46 | 5.27 | 5.27 | 5.46 | 5.2 | 14,783 |
| May 26, 2026 | 5.4 | 5.35 | 5.35 | 5.43 | 5.26 | 4,789 |
| May 25, 2026 | 5.49 | 5.24 | 5.24 | 5.49 | 5.16 | 24,730 |
| May 22, 2026 | 5.5 | 5.26 | 5.26 | 5.5 | 5.05 | 10,038 |
| May 21, 2026 | 5.12 | 5.28 | 5.28 | 5.35 | 5.12 | 17,153 |
| May 20, 2026 | 5.13 | 5.24 | 5.24 | 5.37 | 5.13 | 11,317 |
| May 19, 2026 | 5.33 | 5.37 | 5.37 | 5.39 | 5.1 | 7,152 |
| May 18, 2026 | 5.23 | 5.31 | 5.31 | 5.35 | 5.09 | 13,393 |
| May 15, 2026 | 5.25 | 5.23 | 5.23 | 5.27 | 5.13 | 2,496 |
| May 14, 2026 | 5.25 | 5.27 | 5.27 | 5.35 | 5.15 | 1,522 |
| May 13, 2026 | 5.1 | 5.15 | 5.15 | 5.3 | 5.1 | 6,257 |
| May 12, 2026 | 5.2 | 5.15 | 5.15 | 5.3 | 5.15 | 22,098 |
| May 11, 2026 | 5.2 | 5.2 | 5.2 | 5.3 | 5.02 | 23,724 |
| May 08, 2026 | 5.5 | 5.39 | 5.39 | 5.59 | 5.22 | 30,136 |
| May 07, 2026 | 5.49 | 5.38 | 5.38 | 5.5 | 5.21 | 37,009 |
| May 06, 2026 | 5.2 | 5.36 | 5.36 | 5.47 | 5.2 | 23,795 |
| May 05, 2026 | 5.35 | 5.2 | 5.2 | 5.5 | 5.15 | 34,570 |
| May 04, 2026 | 5.38 | 5.35 | 5.35 | 5.38 | 4.91 | 22,568 |
| April 30, 2026 | 5.31 | 5.38 | 5.38 | 5.47 | 5.1 | 13,154 |
| April 29, 2026 | 5.37 | 5.42 | 5.42 | 5.45 | 5.22 | 18,546 |
| April 28, 2026 | 5.5 | 5.35 | 5.35 | 5.5 | 5.22 | 3,225 |
| April 27, 2026 | 5.2 | 5.35 | 5.35 | 5.49 | 5.2 | 12,578 |
| April 24, 2026 | 5.75 | 5.42 | 5.42 | 5.75 | 5.1 | 64,433 |
| April 23, 2026 | 5.6 | 5.54 | 5.54 | 5.6 | 5.31 | 13,335 |
| April 22, 2026 | 5.66 | 5.35 | 5.35 | 5.66 | 5.2 | 23,831 |
| April 21, 2026 | 5.7 | 5.26 | 5.26 | 5.71 | 5.2 | 20,431 |
| April 20, 2026 | 5.64 | 5.5 | 5.5 | 5.72 | 5.5 | 20,682 |
| April 17, 2026 | 5.73 | 5.51 | 5.51 | 5.73 | 5.14 | 26,577 |
| April 16, 2026 | 5.42 | 5.41 | 5.41 | 5.68 | 5.26 | 44,255 |
| April 15, 2026 | 5.39 | 5.42 | 5.42 | 5.5 | 5.2 | 67,229 |
| April 13, 2026 | 5.52 | 5.23 | 5.23 | 5.6 | 5.15 | 21,605 |
| April 10, 2026 | 5.47 | 5.52 | 5.52 | 5.6 | 5.27 | 15,729 |
| April 09, 2026 | 5.5 | 5.27 | 5.27 | 5.5 | 5.1 | 21,111 |
| April 08, 2026 | 5.5 | 5.32 | 5.32 | 5.88 | 5.03 | 73,896 |
| April 07, 2026 | 5.49 | 5.38 | 5.38 | 5.49 | 5.1 | 4,983 |
| April 06, 2026 | 5.14 | 5.09 | 5.09 | 5.37 | 5.04 | 10,753 |
| April 02, 2026 | 5.31 | 5.15 | 5.15 | 5.5 | 5.06 | 12,287 |
| April 01, 2026 | 5.07 | 5.31 | 5.31 | 5.39 | 4.65 | 13,715 |
| March 30, 2026 | 5.41 | 5.07 | 5.07 | 5.41 | 4.85 | 10,219 |
| March 27, 2026 | 5.56 | 5.14 | 5.14 | 5.56 | 5 | 21,062 |
| March 25, 2026 | 5.24 | 5.45 | 5.45 | 5.59 | 5.1 | 24,720 |
| March 24, 2026 | 5.38 | 5.1 | 5.1 | 5.38 | 5.01 | 7,118 |
| March 23, 2026 | 5.68 | 4.91 | 4.91 | 5.68 | 4.83 | 21,823 |
| March 20, 2026 | -1 | -1 | 5.26 | -1 | -1 | 0 |
| March 19, 2026 | 5.34 | 5.28 | 5.28 | 5.34 | 5.17 | 12,783 |
| March 18, 2026 | 5.2 | 5.34 | 5.34 | 5.48 | 5.02 | 17,109 |
| March 17, 2026 | 5.46 | 5.22 | 5.22 | 5.48 | 5.2 | 8,857 |
| March 16, 2026 | 5.69 | 5.46 | 5.46 | 5.69 | 5.2 | 17,918 |
| March 13, 2026 | 5.72 | 5.47 | 5.47 | 5.72 | 5.33 | 8,889 |
| March 12, 2026 | 5.5 | 5.59 | 5.59 | 5.74 | 5.46 | 37,250 |
| March 11, 2026 | 5.92 | 5.52 | 5.52 | 5.92 | 5.5 | 26,580 |
| March 10, 2026 | 5.68 | 5.68 | 5.68 | 5.85 | 5.54 | 9,161 |
| March 09, 2026 | 5.8 | 5.66 | 5.66 | 5.8 | 5.37 | 17,995 |
| March 06, 2026 | 5.67 | 5.65 | 5.65 | 5.75 | 5.6 | 20,283 |
| March 05, 2026 | 5.82 | 5.54 | 5.54 | 5.96 | 5.5 | 47,250 |
| March 04, 2026 | -1 | -1 | 5.71 | -1 | -1 | 0 |
| March 02, 2026 | 5.71 | 5.69 | 5.69 | 6.09 | 5.67 | 65,918 |
