Sri Adhikari Brothers Television Network Limited (BOM:530943)
India · Delayed Price · Currency is INR 2,079.65
-109.45 (-5.00%)
At close: Jan 21, 2026
BOM:530943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,995.00 | 2,183.60 | 1,995.00 | 2,137.55 | 2,137.55 | 2.78% | 3,103 |
| Jan 21, 2026 | 2,260.00 | 2,260.00 | 2,079.65 | 2,079.65 | 2,079.65 | -5.00% | 5,612 |
| Jan 20, 2026 | 2,135.00 | 2,222.15 | 2,121.00 | 2,189.10 | 2,189.10 | 3.44% | 4,050 |
| Jan 19, 2026 | 2,070.85 | 2,116.50 | 2,028.00 | 2,116.35 | 2,116.35 | 4.99% | 4,478 |
| Jan 16, 2026 | 1,970.50 | 2,057.40 | 1,970.50 | 2,015.75 | 2,015.75 | 2.66% | 4,676 |
| Jan 14, 2026 | 1,990.80 | 2,049.00 | 1,950.00 | 1,963.60 | 1,963.60 | 0.51% | 3,702 |
| Jan 13, 2026 | 1,853.00 | 1,967.00 | 1,853.00 | 1,953.70 | 1,953.70 | 4.27% | 9,540 |
| Jan 12, 2026 | 1,820.00 | 1,900.00 | 1,760.60 | 1,873.70 | 1,873.70 | 1.34% | 6,096 |
| Jan 9, 2026 | 1,890.00 | 1,944.00 | 1,771.65 | 1,848.95 | 1,848.95 | -0.44% | 4,257 |
| Jan 8, 2026 | 1,818.00 | 1,857.80 | 1,801.00 | 1,857.05 | 1,857.05 | 4.96% | 6,185 |
| Jan 7, 2026 | 1,724.00 | 1,784.00 | 1,717.50 | 1,769.35 | 1,769.35 | 4.05% | 2,975 |
| Jan 6, 2026 | 1,678.30 | 1,725.00 | 1,661.50 | 1,700.50 | 1,700.50 | 0.92% | 2,610 |
| Jan 5, 2026 | 1,735.00 | 1,778.35 | 1,660.00 | 1,685.00 | 1,685.00 | -3.25% | 3,289 |
| Jan 2, 2026 | 1,710.00 | 1,742.35 | 1,702.00 | 1,741.55 | 1,741.55 | 4.95% | 9,194 |
| Jan 1, 2026 | 1,635.00 | 1,680.00 | 1,596.00 | 1,659.40 | 1,659.40 | 3.71% | 976 |
| Dec 31, 2025 | 1,605.00 | 1,637.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.89% | 581 |
| Dec 30, 2025 | 1,643.50 | 1,643.50 | 1,555.30 | 1,585.85 | 1,585.85 | 0.30% | 1,128 |
| Dec 29, 2025 | 1,610.00 | 1,698.95 | 1,575.00 | 1,581.05 | 1,581.05 | -2.42% | 1,499 |
| Dec 26, 2025 | 1,511.00 | 1,634.95 | 1,511.00 | 1,620.30 | 1,620.30 | 2.03% | 619 |
| Dec 24, 2025 | 1,540.00 | 1,610.00 | 1,540.00 | 1,588.10 | 1,588.10 | -0.48% | 1,303 |
| Dec 23, 2025 | 1,566.65 | 1,643.00 | 1,551.05 | 1,595.75 | 1,595.75 | 0.16% | 1,753 |
| Dec 22, 2025 | 1,571.00 | 1,662.00 | 1,562.50 | 1,593.20 | 1,593.20 | -2.91% | 1,155 |
| Dec 19, 2025 | 1,672.00 | 1,700.00 | 1,613.50 | 1,640.90 | 1,640.90 | -1.77% | 568 |
| Dec 18, 2025 | 1,602.50 | 1,719.90 | 1,602.00 | 1,670.55 | 1,670.55 | 0.44% | 1,677 |
| Dec 17, 2025 | 1,680.00 | 1,710.00 | 1,635.25 | 1,663.15 | 1,663.15 | -0.86% | 672 |
| Dec 16, 2025 | 1,749.00 | 1,749.00 | 1,632.00 | 1,677.55 | 1,677.55 | -1.47% | 1,369 |
| Dec 15, 2025 | 1,670.00 | 1,724.50 | 1,606.05 | 1,702.60 | 1,702.60 | 2.99% | 4,652 |
| Dec 12, 2025 | 1,620.00 | 1,653.20 | 1,583.40 | 1,653.20 | 1,653.20 | 5.00% | 1,400 |
| Dec 11, 2025 | 1,597.95 | 1,600.00 | 1,522.10 | 1,574.50 | 1,574.50 | 1.85% | 3,389 |
| Dec 10, 2025 | 1,499.80 | 1,569.00 | 1,456.40 | 1,545.85 | 1,545.85 | 3.45% | 6,928 |
| Dec 9, 2025 | 1,506.55 | 1,506.55 | 1,430.00 | 1,494.30 | 1,494.30 | 4.14% | 15,227 |
| Dec 8, 2025 | 1,434.85 | 1,434.85 | 1,434.85 | 1,434.85 | 1,434.85 | 5.00% | 1,105 |
| Dec 5, 2025 | 1,323.20 | 1,366.65 | 1,323.20 | 1,366.55 | 1,366.55 | 4.99% | 36,618 |
| Dec 4, 2025 | 1,308.40 | 1,328.80 | 1,270.05 | 1,301.60 | 1,301.60 | 0.13% | 1,202 |
| Dec 3, 2025 | 1,299.40 | 1,320.00 | 1,273.65 | 1,299.90 | 1,299.90 | 0.04% | 2,757 |
| Dec 2, 2025 | 1,408.95 | 1,408.95 | 1,286.95 | 1,299.40 | 1,299.40 | -3.34% | 2,289 |
| Dec 1, 2025 | 1,350.75 | 1,393.00 | 1,303.45 | 1,344.35 | 1,344.35 | -2.02% | 2,490 |
| Nov 28, 2025 | 1,407.00 | 1,425.80 | 1,330.80 | 1,372.05 | 1,372.05 | -2.05% | 6,542 |
| Nov 27, 2025 | 1,392.45 | 1,426.80 | 1,390.00 | 1,400.80 | 1,400.80 | 0.78% | 1,969 |
| Nov 26, 2025 | 1,376.90 | 1,417.35 | 1,328.00 | 1,390.00 | 1,390.00 | 2.97% | 5,283 |
| Nov 25, 2025 | 1,366.20 | 1,373.05 | 1,265.00 | 1,349.90 | 1,349.90 | 3.23% | 17,039 |
| Nov 24, 2025 | 1,307.70 | 1,307.70 | 1,307.70 | 1,307.70 | 1,307.70 | 5.00% | 235 |
| Nov 21, 2025 | 1,245.45 | 1,245.45 | 1,245.45 | 1,245.45 | 1,245.45 | 5.00% | 247 |
| Nov 20, 2025 | 1,169.95 | 1,186.65 | 1,145.00 | 1,186.15 | 1,186.15 | 4.96% | 7,230 |
| Nov 19, 2025 | 1,130.15 | 1,130.15 | 1,108.50 | 1,130.15 | 1,130.15 | 5.00% | 5,688 |
| Nov 18, 2025 | 1,037.95 | 1,076.35 | 973.85 | 1,076.35 | 1,076.35 | 5.00% | 5,093 |
| Nov 17, 2025 | 1,025.10 | 1,025.10 | 976.30 | 1,025.10 | 1,025.10 | 5.00% | 15,083 |
| Nov 14, 2025 | 976.30 | 976.30 | 976.30 | 976.30 | 976.30 | 5.00% | 46 |
| Nov 13, 2025 | 929.85 | 929.85 | 929.85 | 929.85 | 929.85 | 5.00% | 143 |
| Nov 12, 2025 | 885.60 | 885.60 | 885.60 | 885.60 | 885.60 | 5.00% | 46 |