TV18 Broadcast - TV18BRDCST Share Price History

TV18 Broadcast

CMP as on 04-Jul-22 15:53

38.85

-0.35 -0.89%

Open

₹ 39.10

Turnover (lac)

₹ 1,809

Prev. Close

₹ 39.20

Day's Vol (shares)

₹ 46,56,861

Day's Range (₹)

₹ 38.60

₹ 39.60

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
04-Jul-2022	39.10	39.60	38.60	38.90	10,843	181	1,335,260	1	-0.30
01-Jul-2022	39.10	39.50	38.40	39.20	12,885	193	1,046,913	1.05	0.10
30-Jun-2022	40.10	40.50	38.70	39	12,818	277	1,823,749	1.75	-1.20
29-Jun-2022	38.70	40.90	38.70	39.80	20,988	465	2,347,842	2.20	1.05
28-Jun-2022	37.60	40.90	37.30	39.60	35,098	816	3,307,357	3.55	2.05
27-Jun-2022	38	38.40	37.70	37.90	10,340	191	1,922,055	0.70	-0.10
24-Jun-2022	37.60	37.90	36.90	37.50	16,046	290	2,198,965	0.95	-0.10
23-Jun-2022	36.50	37.60	36.30	37.10	15,976	320	1,980,234	1.30	0.55
22-Jun-2022	37.10	37.30	36.10	36.50	15,792	254	1,644,061	1.20	-0.60
21-Jun-2022	35.90	38.40	35.70	37.40	23,247	473	2,655,253	2.70	1.50
20-Jun-2022	37.80	37.80	34.90	35.50	26,799	382	2,831,985	2.90	-2.30
17-Jun-2022	38.20	38.20	36.60	37.60	25,482	440	2,268,940	1.60	-0.60
16-Jun-2022	41.50	41.50	37.80	38.10	36,540	688	5,290,124	3.75	-3.40
15-Jun-2022	42	42.40	40.20	40.60	36,072	623	2,891,253	2.15	-1.40
14-Jun-2022	40	41.70	40	40.40	29,344	621	3,279,594	1.70	0.40
13-Jun-2022	43.20	43.50	40.80	41.20	33,643	726	5,093,564	2.70	-2
10-Jun-2022	45.50	46.40	44.30	44.80	43,545	873	4,574,980	2.10	-0.70
09-Jun-2022	44.50	47.30	43.90	46.70	79,059	1,870	6,101,724	3.40	2.20
08-Jun-2022	41	45.40	40.50	45	86,458	2,042	9,956,691	4.90	4.05
07-Jun-2022	39.80	41.20	39.40	40.60	19,012	376	2,058,457	1.80	0.80
06-Jun-2022	40.40	40.50	39.20	39.80	13,357	249	1,976,549	1.30	-0.60