TVTODAY.NS Historical Prices | TV TODAY NETWORK LTD Stock

BSE

0.19% NSE

0.28%

TV Today Network Ltd. (TVTODAY.NS)

-NSE

85.15 3.20(3.62%) 17 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	88.60	89.35	84.55	85.15	92,400	85.15
16 May, 2013	91.00	91.10	87.55	88.35	120,700	88.35
15 May, 2013	88.80	92.50	88.55	90.15	414,800	90.15
14 May, 2013	85.25	93.30	85.25	88.00	955,100	88.00
13 May, 2013	90.00	92.45	83.65	84.85	557,900	84.85
10 May, 2013	77.45	87.20	77.45	85.90	1,286,800	85.90
9 May, 2013	74.80	76.90	73.20	75.45	49,700	75.45
8 May, 2013	72.60	76.00	72.15	75.35	127,900	75.35
7 May, 2013	70.65	73.80	70.05	73.15	43,800	73.15
6 May, 2013	70.85	72.00	68.90	71.45	33,800	71.45
3 May, 2013	70.00	70.00	68.25	69.15	13,400	69.15
2 May, 2013	72.20	72.20	69.55	69.95	20,600	69.95
1 May, 2013	69.20	69.20	69.20	69.20	0	69.20
30 Apr, 2013	70.55	73.00	68.25	69.20	55,200	69.20
29 Apr, 2013	71.75	71.85	70.40	70.55	6,700	70.55
26 Apr, 2013	72.00	73.90	70.80	71.55	39,100	71.55
25 Apr, 2013	71.35	72.50	70.55	72.30	38,600	72.30
24 Apr, 2013	70.25	70.25	70.25	70.25	0	70.25
23 Apr, 2013	69.85	72.10	69.50	70.25	51,900	70.25
22 Apr, 2013	68.00	70.70	68.00	69.90	24,300	69.90
19 Apr, 2013	68.70	68.70	68.70	68.70	0	68.70
18 Apr, 2013	69.85	71.00	67.60	68.70	22,500	68.70
17 Apr, 2013	68.80	71.30	68.55	69.10	45,300	69.10
16 Apr, 2013	68.40	69.15	65.65	68.10	35,100	68.10
15 Apr, 2013	63.00	68.40	63.00	66.65	35,400	66.65
12 Apr, 2013	65.00	65.10	63.35	63.60	14,500	63.60
11 Apr, 2013	65.00	66.00	62.25	65.75	24,100	65.75
10 Apr, 2013	63.70	65.00	62.55	64.00	24,000	64.00
9 Apr, 2013	65.25	66.25	63.60	63.90	27,300	63.90
8 Apr, 2013	64.80	66.00	63.85	64.35	12,300	64.35
5 Apr, 2013	65.45	66.55	64.10	64.40	18,400	64.40
4 Apr, 2013	66.30	67.40	64.80	65.70	21,500	65.70
3 Apr, 2013	70.85	72.35	66.05	66.75	60,400	66.75
2 Apr, 2013	66.80	71.75	64.65	70.85	71,900	70.85
1 Apr, 2013	63.25	66.75	62.45	66.20	48,800	66.20
29 Mar, 2013	62.15	62.15	62.15	62.15	0	62.15
28 Mar, 2013	62.45	63.00	60.80	62.15	72,900	62.15
27 Mar, 2013	61.70	61.70	61.70	61.70	0	61.70
26 Mar, 2013	61.75	63.95	61.05	61.70	24,800	61.70
25 Mar, 2013	64.30	65.00	60.65	62.50	90,600	62.50
22 Mar, 2013	64.50	64.50	61.50	62.30	46,500	62.30
21 Mar, 2013	66.15	67.40	63.20	64.85	44,300	64.85
20 Mar, 2013	67.95	67.95	64.80	65.45	36,600	65.45
19 Mar, 2013	70.10	71.10	66.50	67.35	59,900	67.35
18 Mar, 2013	71.95	71.95	69.30	70.15	22,200	70.15
15 Mar, 2013	72.75	73.70	71.15	72.15	44,800	72.15
14 Mar, 2013	70.55	73.00	69.45	72.35	42,700	72.35
13 Mar, 2013	70.55	70.95	69.85	70.05	35,100	70.05
12 Mar, 2013	71.95	73.70	69.95	71.15	56,100	71.15
11 Mar, 2013	71.35	73.40	70.00	71.90	91,700	71.90
8 Mar, 2013	70.35	71.60	68.55	69.60	32,200	69.60
7 Mar, 2013	71.55	71.55	68.65	69.60	33,300	69.60
6 Mar, 2013	68.70	72.95	68.10	71.70	98,400	71.70
5 Mar, 2013	65.90	68.20	64.25	67.60	61,500	67.60
4 Mar, 2013	68.15	68.20	64.50	64.90	54,000	64.90
1 Mar, 2013	70.05	70.15	67.00	67.40	41,100	67.40
28 Feb, 2013	70.05	71.70	68.50	69.05	32,300	69.05
27 Feb, 2013	69.60	71.65	69.05	70.20	45,600	70.20
26 Feb, 2013	73.05	73.95	68.80	69.20	72,800	69.20
25 Feb, 2013	73.65	75.80	72.00	73.35	52,800	73.35
22 Feb, 2013	74.15	75.40	72.65	74.10	31,100	74.10
21 Feb, 2013	76.30	76.75	72.50	73.35	48,600	73.35
20 Feb, 2013	76.20	78.65	76.20	76.75	41,200	76.75
19 Feb, 2013	75.85	78.20	75.10	77.45	56,000	77.45
18 Feb, 2013	74.40	77.80	72.05	75.75	69,100	75.75
15 Feb, 2013	73.90	73.90	71.35	72.95	59,400	72.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TVTODAY.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TV Today Network Ltd. (TVTODAY.NS)