Home > Share Market > Stocks > TV18 Broadcast > TV18BRDCST Share Price History

TV18 Broadcast - TV18BRDCST Share Price History

TV18 Broadcast

CMP as on 04-Jul-22 15:53

38.85

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

TV18 Broadcast Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity