Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 600.05
+4.85 (0.81%)
At close: Mar 6, 2026
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 586.45 | 606.50 | 583.60 | 600.05 | 600.05 | 0.81% | 10,239 |
| Mar 5, 2026 | 591.35 | 604.10 | 585.90 | 595.20 | 595.20 | 0.44% | 5,497 |
| Mar 4, 2026 | 620.00 | 620.00 | 585.60 | 592.60 | 592.60 | -5.24% | 14,483 |
| Mar 2, 2026 | 520.85 | 639.30 | 520.85 | 625.40 | 625.40 | -3.57% | 29,479 |
| Feb 27, 2026 | 601.70 | 654.80 | 601.70 | 648.55 | 648.55 | 5.78% | 92,224 |
| Feb 26, 2026 | 604.10 | 615.90 | 599.35 | 613.10 | 613.10 | 1.55% | 4,413 |
| Feb 25, 2026 | 591.00 | 609.00 | 591.00 | 603.75 | 603.75 | 2.29% | 14,840 |
| Feb 24, 2026 | 581.45 | 596.00 | 581.45 | 590.25 | 590.25 | 0.67% | 5,132 |
| Feb 23, 2026 | 578.80 | 592.25 | 578.80 | 586.30 | 586.30 | 0.36% | 7,037 |
| Feb 20, 2026 | 578.75 | 586.50 | 570.25 | 584.20 | 584.20 | 0.94% | 5,916 |
| Feb 19, 2026 | 594.55 | 594.55 | 575.10 | 578.75 | 578.75 | -1.75% | 4,229 |
| Feb 18, 2026 | 590.20 | 598.35 | 584.90 | 589.05 | 589.05 | 0.03% | 4,486 |
| Feb 17, 2026 | 575.45 | 596.00 | 574.30 | 588.85 | 588.85 | 1.87% | 11,498 |
| Feb 16, 2026 | 580.65 | 580.80 | 567.95 | 578.05 | 578.05 | 0.30% | 3,778 |
| Feb 13, 2026 | 590.40 | 596.25 | 572.50 | 576.30 | 576.30 | -4.29% | 25,543 |
| Feb 12, 2026 | 614.95 | 618.90 | 598.35 | 602.10 | 602.10 | -1.75% | 11,093 |
| Feb 11, 2026 | 609.10 | 616.00 | 599.95 | 612.80 | 610.30 | -0.15% | 22,904 |
| Feb 10, 2026 | 562.55 | 618.75 | 562.55 | 613.75 | 611.25 | 7.73% | 91,624 |
| Feb 9, 2026 | 537.30 | 574.25 | 537.25 | 569.70 | 567.38 | 6.04% | 41,887 |
| Feb 6, 2026 | 541.10 | 541.10 | 528.60 | 537.25 | 535.06 | -0.70% | 10,307 |
| Feb 5, 2026 | 543.10 | 543.10 | 532.85 | 541.05 | 538.84 | -0.29% | 8,675 |
| Feb 4, 2026 | 541.20 | 547.15 | 541.00 | 542.60 | 540.39 | -0.64% | 6,165 |
| Feb 3, 2026 | 541.05 | 558.65 | 541.05 | 546.10 | 543.87 | -0.88% | 9,877 |
| Feb 2, 2026 | 540.10 | 554.75 | 528.50 | 550.95 | 548.70 | 0.06% | 10,787 |
| Feb 1, 2026 | 554.50 | 558.10 | 547.70 | 550.60 | 548.35 | -0.69% | 946 |
| Jan 30, 2026 | 534.70 | 564.00 | 531.00 | 554.45 | 552.19 | 2.98% | 6,538 |
| Jan 29, 2026 | 539.45 | 539.45 | 531.30 | 538.40 | 536.20 | -0.21% | 3,839 |
| Jan 28, 2026 | 530.25 | 541.90 | 526.40 | 539.55 | 537.35 | 1.75% | 9,704 |
| Jan 27, 2026 | 550.00 | 550.80 | 513.05 | 530.25 | 528.09 | -6.13% | 63,975 |
| Jan 23, 2026 | 559.90 | 575.45 | 485.10 | 564.90 | 562.60 | 2.31% | 28,034 |
| Jan 22, 2026 | 544.75 | 554.50 | 544.75 | 552.15 | 549.90 | 1.36% | 6,796 |
| Jan 21, 2026 | 551.95 | 552.55 | 538.60 | 544.75 | 542.53 | -1.18% | 9,380 |
| Jan 20, 2026 | 542.30 | 554.00 | 536.50 | 551.25 | 549.00 | 1.65% | 20,244 |
| Jan 19, 2026 | 547.70 | 547.70 | 533.00 | 542.30 | 540.09 | -0.98% | 6,849 |
| Jan 16, 2026 | 554.35 | 560.90 | 542.65 | 547.65 | 545.42 | -1.07% | 15,312 |
| Jan 14, 2026 | 554.65 | 557.00 | 551.65 | 553.60 | 551.34 | -0.49% | 9,345 |
| Jan 13, 2026 | 562.05 | 563.50 | 554.45 | 556.30 | 554.03 | -0.44% | 6,672 |
| Jan 12, 2026 | 550.55 | 560.10 | 543.10 | 558.75 | 556.47 | 0.27% | 11,481 |
| Jan 9, 2026 | 550.85 | 565.05 | 550.85 | 557.25 | 554.98 | -1.68% | 7,985 |
| Jan 8, 2026 | 559.40 | 575.00 | 559.40 | 566.75 | 564.44 | 1.40% | 16,248 |
| Jan 7, 2026 | 575.35 | 575.50 | 557.45 | 558.95 | 556.67 | -3.36% | 14,871 |
| Jan 6, 2026 | 585.85 | 585.85 | 574.00 | 578.40 | 576.04 | -1.15% | 4,616 |
| Jan 5, 2026 | 577.05 | 586.90 | 577.05 | 585.10 | 582.71 | 0.36% | 15,255 |
| Jan 2, 2026 | 586.75 | 589.65 | 579.70 | 583.00 | 580.62 | -0.64% | 6,943 |
| Jan 1, 2026 | 590.20 | 602.35 | 580.65 | 586.75 | 584.36 | -0.03% | 41,844 |
| Dec 31, 2025 | 576.00 | 590.35 | 576.00 | 586.95 | 584.56 | 1.96% | 17,570 |
| Dec 30, 2025 | 576.90 | 592.05 | 568.00 | 575.65 | 573.30 | -0.27% | 29,526 |
| Dec 29, 2025 | 571.45 | 584.85 | 556.85 | 577.20 | 574.85 | 0.94% | 11,148 |
| Dec 26, 2025 | 569.65 | 581.05 | 569.60 | 571.80 | 569.47 | -0.71% | 8,922 |
| Dec 24, 2025 | 568.95 | 577.00 | 562.85 | 575.90 | 573.55 | 1.72% | 26,560 |