Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 588.15
-20.30 (-3.34%)
At close: Mar 27, 2026
BOM:532733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 608.50 | 608.50 | 580.00 | 588.15 | 588.15 | -3.34% | 21,197 |
| Mar 25, 2026 | 631.05 | 649.40 | 602.30 | 608.45 | 608.45 | -1.62% | 80,954 |
| Mar 24, 2026 | 599.55 | 631.30 | 578.80 | 618.50 | 618.50 | 3.26% | 29,411 |
| Mar 23, 2026 | 585.50 | 608.40 | 585.00 | 599.00 | 599.00 | 1.12% | 111,330 |
| Mar 20, 2026 | 599.05 | 605.00 | 590.75 | 592.35 | 592.35 | -1.25% | 11,836 |
| Mar 19, 2026 | 591.70 | 616.70 | 585.00 | 599.85 | 599.85 | -0.65% | 56,123 |
| Mar 18, 2026 | 566.95 | 613.70 | 566.95 | 603.75 | 603.75 | 6.49% | 38,057 |
| Mar 17, 2026 | 557.35 | 570.55 | 553.15 | 566.95 | 566.95 | 1.98% | 35,148 |
| Mar 16, 2026 | 553.45 | 562.80 | 542.10 | 555.95 | 555.95 | -1.22% | 25,449 |
| Mar 13, 2026 | 583.00 | 583.00 | 560.50 | 562.80 | 562.80 | -5.03% | 8,828 |
| Mar 12, 2026 | 570.40 | 597.25 | 565.70 | 592.60 | 592.60 | 2.54% | 11,789 |
| Mar 11, 2026 | 583.85 | 591.35 | 576.00 | 577.90 | 576.65 | -0.28% | 8,937 |
| Mar 10, 2026 | 579.60 | 586.25 | 572.00 | 579.55 | 578.30 | 0.15% | 10,319 |
| Mar 9, 2026 | 592.40 | 597.65 | 573.15 | 578.70 | 577.45 | -3.56% | 11,984 |
| Mar 6, 2026 | 586.45 | 606.50 | 583.60 | 600.05 | 598.75 | 0.81% | 10,239 |
| Mar 5, 2026 | 591.35 | 604.10 | 585.90 | 595.20 | 593.91 | 0.44% | 5,497 |
| Mar 4, 2026 | 620.00 | 620.00 | 585.60 | 592.60 | 591.32 | -5.24% | 14,483 |
| Mar 2, 2026 | 520.85 | 639.30 | 520.85 | 625.40 | 624.05 | -3.57% | 29,479 |
| Feb 27, 2026 | 601.70 | 654.80 | 601.70 | 648.55 | 647.15 | 5.78% | 92,224 |
| Feb 26, 2026 | 604.10 | 615.90 | 599.35 | 613.10 | 611.77 | 1.55% | 4,413 |
| Feb 25, 2026 | 591.00 | 609.00 | 591.00 | 603.75 | 602.44 | 2.29% | 14,840 |
| Feb 24, 2026 | 581.45 | 596.00 | 581.45 | 590.25 | 588.97 | 0.67% | 5,132 |
| Feb 23, 2026 | 578.80 | 592.25 | 578.80 | 586.30 | 585.03 | 0.36% | 7,037 |
| Feb 20, 2026 | 578.75 | 586.50 | 570.25 | 584.20 | 582.94 | 0.94% | 5,916 |
| Feb 19, 2026 | 594.55 | 594.55 | 575.10 | 578.75 | 577.50 | -1.75% | 4,229 |
| Feb 18, 2026 | 590.20 | 598.35 | 584.90 | 589.05 | 587.78 | 0.03% | 4,486 |
| Feb 17, 2026 | 575.45 | 596.00 | 574.30 | 588.85 | 587.58 | 1.87% | 11,498 |
| Feb 16, 2026 | 580.65 | 580.80 | 567.95 | 578.05 | 576.80 | 0.30% | 3,778 |
| Feb 13, 2026 | 590.40 | 596.25 | 572.50 | 576.30 | 575.05 | -4.29% | 25,544 |
| Feb 12, 2026 | 614.95 | 618.90 | 598.35 | 602.10 | 600.80 | -1.75% | 11,093 |
| Feb 11, 2026 | 609.10 | 616.00 | 599.95 | 612.80 | 608.98 | -0.15% | 22,904 |
| Feb 10, 2026 | 562.55 | 618.75 | 562.55 | 613.75 | 609.92 | 7.73% | 91,624 |
| Feb 9, 2026 | 537.30 | 574.25 | 537.25 | 569.70 | 566.15 | 6.04% | 41,887 |
| Feb 6, 2026 | 541.10 | 541.10 | 528.60 | 537.25 | 533.90 | -0.70% | 10,307 |
| Feb 5, 2026 | 543.10 | 543.10 | 532.85 | 541.05 | 537.68 | -0.29% | 8,675 |
| Feb 4, 2026 | 541.20 | 547.15 | 541.00 | 542.60 | 539.22 | -0.64% | 6,165 |
| Feb 3, 2026 | 541.05 | 558.65 | 541.05 | 546.10 | 542.70 | -0.88% | 9,877 |
| Feb 2, 2026 | 540.10 | 554.75 | 528.50 | 550.95 | 547.52 | 0.06% | 10,787 |
| Feb 1, 2026 | 554.50 | 558.10 | 547.70 | 550.60 | 547.17 | -0.69% | 946 |
| Jan 30, 2026 | 534.70 | 564.00 | 531.00 | 554.45 | 550.99 | 2.98% | 6,538 |
| Jan 29, 2026 | 539.45 | 539.45 | 531.30 | 538.40 | 535.04 | -0.21% | 3,839 |
| Jan 28, 2026 | 530.25 | 541.90 | 526.40 | 539.55 | 536.19 | 1.75% | 9,704 |
| Jan 27, 2026 | 550.00 | 550.80 | 513.05 | 530.25 | 526.94 | -6.13% | 63,975 |
| Jan 23, 2026 | 559.90 | 575.45 | 485.10 | 564.90 | 561.38 | 2.31% | 28,034 |
| Jan 22, 2026 | 544.75 | 554.50 | 544.75 | 552.15 | 548.71 | 1.36% | 6,796 |
| Jan 21, 2026 | 551.95 | 552.55 | 538.60 | 544.75 | 541.35 | -1.18% | 9,380 |
| Jan 20, 2026 | 542.30 | 554.00 | 536.50 | 551.25 | 547.81 | 1.65% | 20,244 |
| Jan 19, 2026 | 547.70 | 547.70 | 533.00 | 542.30 | 538.92 | -0.98% | 6,849 |
| Jan 16, 2026 | 554.35 | 560.90 | 542.65 | 547.65 | 544.24 | -1.07% | 15,312 |
| Jan 14, 2026 | 554.65 | 557.00 | 551.65 | 553.60 | 550.15 | -0.49% | 9,345 |