Sri Adhikari Brothers Television Network Limited (BOM:530943)
India · Delayed Price · Currency is INR 1,588.10
-7.65 (-0.48%)
At close: Dec 24, 2025
BOM:530943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 840.00 | 843.45 | 819.40 | 843.45 | 843.45 | 5.00% | 211 |
| Nov 10, 2025 | 771.00 | 811.00 | 761.30 | 803.30 | 803.30 | 3.42% | 254 |
| Nov 7, 2025 | 759.30 | 782.75 | 759.30 | 776.70 | 776.70 | 0.64% | 195 |
| Nov 6, 2025 | 749.05 | 783.15 | 749.05 | 771.75 | 771.75 | 0.62% | 354 |
| Nov 4, 2025 | 779.00 | 779.50 | 765.10 | 767.00 | 767.00 | -2.33% | 306 |
| Nov 3, 2025 | 789.00 | 795.00 | 784.95 | 785.30 | 785.30 | -1.22% | 113 |
| Oct 31, 2025 | 794.15 | 803.30 | 760.00 | 795.00 | 795.00 | 0.11% | 354 |
| Oct 30, 2025 | 796.35 | 801.40 | 789.90 | 794.15 | 794.15 | -0.28% | 62 |
| Oct 29, 2025 | 809.00 | 809.00 | 791.95 | 796.35 | 796.35 | -0.01% | 218 |
| Oct 28, 2025 | 780.95 | 811.00 | 780.00 | 796.40 | 796.40 | 0.01% | 192 |
| Oct 27, 2025 | 815.05 | 815.05 | 793.20 | 796.30 | 796.30 | -3.92% | 374 |
| 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 |