Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
06-May-2026 | 34.49 | 35.11 | 34.15 | 34.76 | 15,225 | 14,84,46,838.33 | 17,00,680 |
07-May-2026 | 34.8 | 35.63 | 34.54 | 34.93 | 19,631 | 18,89,57,091.06 | 17,75,141 |
08-May-2026 | 34.9 | 34.95 | 34.25 | 34.42 | 13,176 | 16,64,25,609.38 | 29,73,103 |
11-May-2026 | 34.16 | 34.21 | 33.26 | 33.36 | 11,405 | 10,71,59,537.32 | 10,40,962 |
12-May-2026 | 33.3 | 33.52 | 31.82 | 32.14 | 14,648 | 12,48,18,193.94 | 16,78,866 |
13-May-2026 | 32.49 | 32.72 | 31.96 | 32.58 | 10,057 | 8,17,97,242.82 | 6,30,638 |
14-May-2026 | 32.5 | 32.86 | 31.91 | 32.79 | 5,930 | 7,82,38,496.18 | 6,67,109 |
15-May-2026 | 32.87 | 32.93 | 32.12 | 32.22 | 11,081 | 7,52,12,820.17 | 7,50,881 |
18-May-2026 | 31.8 | 31.99 | 31 | 31.4 | 14,690 | 12,40,56,243.68 | 11,47,657 |
19-May-2026 | 31.4 | 32.33 | 31.4 | 32.18 | 6,784 | 7,63,65,713.32 | 8,80,834 |
20-May-2026 | 31.8 | 31.98 | 31.4 | 31.78 | 7,018 | 6,84,77,989.83 | 7,09,213 |
21-May-2026 | 32.15 | 32.55 | 31.96 | 32.07 | 5,637 | 5,43,27,491.74 | 6,67,026 |
22-May-2026 | 32.07 | 32.25 | 31.76 | 31.82 | 7,345 | 5,90,45,872.57 | 6,28,309 |
25-May-2026 | 32 | 32.48 | 31.4 | 31.51 | 11,601 | 16,93,51,653.26 | 34,45,801 |
26-May-2026 | 31.51 | 31.95 | 31.32 | 31.46 | 9,582 | 8,79,76,895.47 | 13,42,545 |
27-May-2026 | 31.5 | 32.73 | 30.75 | 31.27 | 43,193 | 60,58,70,847.12 | 84,67,620 |
29-May-2026 | 31.5 | 32.45 | 31.1 | 31.23 | 19,803 | 22,26,31,054.87 | 33,47,265 |
01-Jun-2026 | 31.63 | 31.66 | 29.96 | 30.16 | 28,342 | 22,39,68,068.24 | 35,72,554 |
02-Jun-2026 | 30.2 | 31.12 | 29.82 | 30.27 | 20,111 | 23,00,07,456.08 | 35,76,800 |
03-Jun-2026 | 30.51 | 30.51 | 28.86 | 29.79 | 25,010 | 23,94,63,654.84 | 33,50,715 |
04-Jun-2026 | 30.02 | 30.35 | 29.49 | 29.99 | 16,025 | 18,62,83,461.27 | 27,09,827 |
EBITDA improved significantly during the nine-month period ending in FY25, driven by a 7% increase in sales and a 4% increase in costs.
TV18 is a publicly traded company that owns a 13.54% stake in Viacom18, which is in the process of merging with Disney Star India.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2026, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132 (Member ID - NSE: 10975 BSE: 179 MCX: 55995 NCDEX: 01249), DP SEBI Reg. No. IN-DP-185-2016, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, Merchant Banker SEBI Regn. No. INM000010940, RA SEBI Regn. No: INH000000248, BSE Enlistment Number (RA): 5016, AMFI-Registered Mutual Fund Distributor & SIF Distributor
ARN NO : 47791 (Date of initial registration – 17/02/2007; Current validity of ARN – 08/02/2027), PFRDA Reg. No. PoP 20092018, IRDAI Corporate Agent (Composite) : CA1099
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
