Sri Adhikari Brothers Television Network Limited (BOM:530943)
India · Delayed Price · Currency is INR 984.05
-14.40 (-1.44%)
At close: Sep 15, 2025
BOM:530943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,020.00 | 1,033.25 | 973.65 | 984.05 | 984.05 | - | 1,175 |
| Sep 15, 2025 | 1,000.00 | 1,017.00 | 955.50 | 984.05 | 984.05 | -1.44% | 1,220 |
| Sep 12, 2025 | 1,002.60 | 1,020.00 | 967.20 | 998.45 | 998.45 | -0.41% | 1,095 |
| Sep 11, 2025 | 1,024.80 | 1,024.80 | 990.00 | 1,002.60 | 1,002.60 | -2.30% | 1,384 |
| Sep 10, 2025 | 1,038.80 | 1,038.80 | 973.00 | 1,026.20 | 1,026.20 | 0.77% | 913 |
| Sep 9, 2025 | 1,037.40 | 1,054.50 | 1,010.50 | 1,018.40 | 1,018.40 | -2.83% | 1,017 |
| Sep 8, 2025 | 1,079.00 | 1,079.00 | 1,015.00 | 1,048.05 | 1,048.05 | 1.61% | 420 |
| Sep 5, 2025 | 1,104.90 | 1,104.90 | 1,002.00 | 1,031.45 | 1,031.45 | -1.98% | 1,584 |
| Sep 4, 2025 | 1,080.00 | 1,080.00 | 1,030.00 | 1,052.30 | 1,052.30 | -2.43% | 4,153 |
| Sep 3, 2025 | 1,055.50 | 1,108.00 | 1,043.60 | 1,078.55 | 1,078.55 | -1.21% | 2,356 |
| Sep 2, 2025 | 1,117.40 | 1,117.40 | 1,068.00 | 1,091.75 | 1,091.75 | -1.91% | 1,048 |
| Sep 1, 2025 | 1,086.35 | 1,146.35 | 1,050.00 | 1,113.00 | 1,113.00 | 1.94% | 6,531 |
| Aug 29, 2025 | 1,138.70 | 1,143.50 | 1,091.80 | 1,091.80 | 1,091.80 | -5.00% | 1,617 |
| Aug 28, 2025 | 1,150.00 | 1,151.30 | 1,111.10 | 1,149.25 | 1,149.25 | 4.81% | 7,018 |
| Aug 26, 2025 | 993.00 | 1,096.50 | 993.00 | 1,096.50 | 1,096.50 | 5.00% | 3,168 |
| Aug 25, 2025 | 1,045.50 | 1,094.00 | 1,044.30 | 1,044.30 | 1,044.30 | -5.00% | 1,251 |
| Aug 22, 2025 | 1,110.00 | 1,120.00 | 1,099.25 | 1,099.25 | 1,099.25 | -5.00% | 1,998 |
| Aug 21, 2025 | 1,190.00 | 1,235.00 | 1,157.10 | 1,157.10 | 1,157.10 | -5.00% | 3,952 |
| Aug 20, 2025 | 1,199.95 | 1,240.00 | 1,124.50 | 1,217.95 | 1,217.95 | 2.90% | 4,040 |
| Aug 19, 2025 | 1,179.00 | 1,183.65 | 1,070.95 | 1,183.65 | 1,183.65 | 5.00% | 4,751 |
| Aug 18, 2025 | 1,127.30 | 1,127.30 | 1,127.30 | 1,127.30 | 1,127.30 | 5.00% | 128 |
| Aug 14, 2025 | 991.00 | 1,073.65 | 971.45 | 1,073.65 | 1,073.65 | 5.00% | 2,051 |
| Aug 13, 2025 | 1,022.55 | 1,022.55 | 1,022.55 | 1,022.55 | 1,022.55 | -5.00% | 734 |
| Aug 12, 2025 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | -5.00% | 298 |
| Aug 11, 2025 | 1,132.95 | 1,132.95 | 1,132.95 | 1,132.95 | 1,132.95 | -5.00% | 551 |
| Aug 8, 2025 | 1,318.00 | 1,318.00 | 1,192.55 | 1,192.55 | 1,192.55 | -5.00% | 3,222 |
| Aug 7, 2025 | 1,255.30 | 1,255.30 | 1,255.30 | 1,255.30 | 1,255.30 | 5.00% | 259 |
| Aug 6, 2025 | 1,195.55 | 1,195.55 | 1,195.55 | 1,195.55 | 1,195.55 | 5.00% | 59 |
| Aug 5, 2025 | 1,115.00 | 1,138.65 | 1,084.45 | 1,138.65 | 1,138.65 | 5.00% | 1,309 |
| Aug 4, 2025 | 1,084.45 | 1,084.45 | 981.25 | 1,084.45 | 1,084.45 | 5.00% | 2,172 |
| Aug 1, 2025 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 5.00% | 50 |
| Jul 31, 2025 | 983.70 | 983.70 | 976.00 | 983.70 | 983.70 | 5.00% | 1,324 |
| Jul 30, 2025 | 936.90 | 936.90 | 936.90 | 936.90 | 936.90 | 5.00% | 44 |
| Jul 29, 2025 | 892.30 | 892.30 | 892.30 | 892.30 | 892.30 | 4.99% | 218 |
| Jul 28, 2025 | 768.95 | 849.85 | 768.95 | 849.85 | 849.85 | 5.00% | 1,620 |
| Jul 25, 2025 | 809.40 | 809.40 | 809.40 | 809.40 | 809.40 | -5.00% | 1,374 |
| Jul 24, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -5.00% | 757 |
| Jul 23, 2025 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | -5.00% | 664 |
| Jul 22, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -5.00% | 745 |
| Jul 21, 2025 | 989.50 | 1,015.20 | 989.50 | 993.65 | 993.65 | -4.60% | 4,690 |
| Jul 18, 2025 | 1,041.55 | 1,041.55 | 1,041.55 | 1,041.55 | 1,041.55 | -5.00% | 1,022 |
| Jul 17, 2025 | 1,096.35 | 1,096.35 | 1,096.35 | 1,096.35 | 1,096.35 | -5.00% | 592 |
| Jul 16, 2025 | 1,154.05 | 1,154.05 | 1,154.05 | 1,154.05 | 1,154.05 | -5.00% | 619 |
| Jul 15, 2025 | 1,214.75 | 1,214.75 | 1,214.75 | 1,214.75 | 1,214.75 | -5.00% | 432 |
| Jul 14, 2025 | 1,278.65 | 1,278.65 | 1,278.65 | 1,278.65 | 1,278.65 | -5.00% | 2,136 |
| Jul 11, 2025 | 1,438.45 | 1,438.45 | 1,345.90 | 1,345.90 | 1,345.90 | -5.00% | 9,983 |
| Jul 10, 2025 | 1,416.70 | 1,416.70 | 1,416.70 | 1,416.70 | 1,416.70 | 5.00% | 13 |
| Jul 9, 2025 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | 5.00% | 11 |
| Jul 8, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 5.00% | 27 |
| Jul 7, 2025 | 1,223.85 | 1,223.85 | 1,223.85 | 1,223.85 | 1,223.85 | 5.00% | 162 |