Sri Adhikari Brothers Television Network Limited (BOM:530943)
India · Delayed Price · Currency is INR 828.75
-9.40 (-1.12%)
At close: Oct 24, 2025
BOM:530943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 827.15 | 850.15 | 826.30 | 828.75 | 828.75 | -1.12% | 824 |
| Oct 23, 2025 | 841.55 | 870.10 | 832.95 | 838.15 | 838.15 | -0.40% | 1,156 |
| Oct 21, 2025 | 796.65 | 854.75 | 796.65 | 841.50 | 841.50 | 0.51% | 122 |
| Oct 20, 2025 | 854.50 | 854.50 | 824.40 | 837.25 | 837.25 | -2.02% | 467 |
| Oct 17, 2025 | 910.00 | 910.00 | 830.00 | 854.50 | 854.50 | -1.49% | 512 |
| Oct 16, 2025 | 880.00 | 880.00 | 850.50 | 867.45 | 867.45 | 3.40% | 503 |
| Oct 15, 2025 | 850.00 | 877.45 | 833.00 | 838.95 | 838.95 | -2.33% | 348 |
| Oct 14, 2025 | 908.00 | 908.00 | 830.50 | 858.95 | 858.95 | -0.76% | 960 |
| Oct 13, 2025 | 914.00 | 914.00 | 857.00 | 865.50 | 865.50 | -0.64% | 579 |
| Oct 10, 2025 | 863.90 | 890.00 | 825.00 | 871.05 | 871.05 | 0.83% | 824 |
| Oct 9, 2025 | 867.75 | 884.90 | 850.00 | 863.90 | 863.90 | -0.78% | 331 |
| Oct 8, 2025 | 866.00 | 886.00 | 860.05 | 870.70 | 870.70 | -3.77% | 631 |
| Oct 7, 2025 | 899.65 | 924.90 | 866.00 | 904.80 | 904.80 | 0.90% | 904 |
| Oct 6, 2025 | 840.20 | 920.00 | 840.20 | 896.70 | 896.70 | 1.60% | 1,003 |
| Oct 3, 2025 | 852.60 | 885.50 | 851.50 | 882.55 | 882.55 | 0.28% | 322 |
| Oct 1, 2025 | 870.00 | 895.00 | 855.10 | 880.05 | 880.05 | -1.96% | 1,053 |
| Sep 30, 2025 | 965.00 | 965.00 | 878.00 | 897.65 | 897.65 | -2.44% | 225 |
| Sep 29, 2025 | 944.00 | 972.00 | 902.00 | 920.10 | 920.10 | -2.88% | 272 |
| Sep 26, 2025 | 940.00 | 978.50 | 929.10 | 947.40 | 947.40 | -3.13% | 1,296 |
| Sep 25, 2025 | 979.50 | 990.00 | 960.00 | 978.00 | 978.00 | 0.96% | 637 |
| Sep 24, 2025 | 971.00 | 980.00 | 965.00 | 968.70 | 968.70 | -0.24% | 113 |
| Sep 23, 2025 | 1,014.00 | 1,014.00 | 970.00 | 971.00 | 971.00 | 0.07% | 137 |
| Sep 22, 2025 | 1,044.00 | 1,044.00 | 950.25 | 970.35 | 970.35 | -2.41% | 902 |
| Sep 19, 2025 | 971.65 | 1,015.00 | 971.65 | 994.35 | 994.35 | 0.29% | 837 |
| Sep 18, 2025 | 975.00 | 1,004.00 | 944.10 | 991.50 | 991.50 | 2.01% | 1,703 |
| Sep 17, 2025 | 975.00 | 979.70 | 960.00 | 972.00 | 972.00 | -1.22% | 1,179 |
| 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 |