Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 560.30
+1.95 (0.35%)
At close: Aug 7, 2025
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 561.00 | 561.00 | 547.00 | 549.55 | 549.55 | -1.92% | 6,707 |
| Aug 7, 2025 | 554.05 | 562.30 | 549.25 | 560.30 | 560.30 | 0.35% | 8,211 |
| Aug 6, 2025 | 560.75 | 567.00 | 554.50 | 558.35 | 558.35 | -0.90% | 9,168 |
| Aug 5, 2025 | 567.70 | 568.50 | 560.05 | 563.40 | 563.40 | -0.45% | 9,960 |
| Aug 4, 2025 | 556.85 | 567.20 | 556.85 | 565.95 | 565.95 | 0.84% | 6,878 |
| Aug 1, 2025 | 569.45 | 569.50 | 560.05 | 561.25 | 561.25 | -0.35% | 7,305 |
| Jul 31, 2025 | 566.50 | 570.15 | 560.55 | 563.20 | 563.20 | -0.90% | 35,967 |
| Jul 30, 2025 | 578.85 | 578.85 | 565.10 | 568.30 | 568.30 | -0.92% | 15,515 |
| Jul 29, 2025 | 565.15 | 575.00 | 561.65 | 573.55 | 573.55 | 1.30% | 5,349 |
| Jul 28, 2025 | 563.70 | 577.55 | 563.70 | 566.20 | 566.20 | -1.78% | 11,277 |
| Jul 25, 2025 | 583.00 | 585.40 | 575.10 | 576.45 | 576.45 | -1.67% | 3,855 |
| Jul 24, 2025 | 605.00 | 605.00 | 583.35 | 586.25 | 586.25 | -0.96% | 6,881 |
| Jul 23, 2025 | 586.00 | 593.05 | 583.45 | 591.95 | 591.95 | 1.39% | 8,365 |
| Jul 22, 2025 | 590.20 | 614.00 | 581.05 | 583.85 | 583.85 | -1.34% | 53,910 |
| Jul 21, 2025 | 575.10 | 593.00 | 572.15 | 591.80 | 591.80 | 2.91% | 15,277 |
| Jul 18, 2025 | 579.85 | 580.00 | 566.00 | 575.05 | 575.05 | -0.37% | 16,863 |
| Jul 17, 2025 | 576.00 | 579.50 | 575.25 | 577.20 | 577.20 | 0.23% | 8,804 |
| Jul 16, 2025 | 570.90 | 579.85 | 564.15 | 575.85 | 575.85 | 1.19% | 15,013 |
| Jul 15, 2025 | 577.35 | 577.35 | 565.00 | 569.10 | 569.10 | -0.59% | 12,407 |
| Jul 14, 2025 | 567.25 | 574.05 | 561.65 | 572.50 | 572.50 | 1.02% | 23,870 |
| Jul 11, 2025 | 566.25 | 568.20 | 563.00 | 566.70 | 566.70 | -0.16% | 11,709 |
| Jul 10, 2025 | 568.05 | 576.95 | 562.30 | 567.60 | 567.60 | -0.43% | 19,725 |
| Jul 9, 2025 | 589.40 | 589.40 | 567.05 | 570.05 | 570.05 | -0.48% | 28,338 |
| Jul 8, 2025 | 580.40 | 583.15 | 571.65 | 572.80 | 572.80 | -1.31% | 16,034 |
| Jul 7, 2025 | 586.65 | 589.30 | 576.25 | 580.40 | 580.40 | -1.68% | 13,855 |
| Jul 4, 2025 | 595.85 | 595.85 | 585.70 | 590.30 | 590.30 | 0.03% | 4,495 |
| Jul 3, 2025 | 590.05 | 592.25 | 586.45 | 590.15 | 590.15 | 0.11% | 3,882 |
| Jul 2, 2025 | 618.85 | 618.85 | 583.60 | 589.50 | 589.50 | -0.84% | 7,104 |
| Jul 1, 2025 | 596.00 | 600.85 | 593.65 | 594.50 | 594.50 | -0.64% | 4,435 |
| Jun 30, 2025 | 601.25 | 602.95 | 596.65 | 598.30 | 598.30 | -0.12% | 7,039 |
| Jun 27, 2025 | 590.20 | 601.00 | 589.40 | 599.00 | 599.00 | 1.50% | 19,340 |
| Jun 26, 2025 | 594.00 | 599.45 | 589.00 | 590.15 | 590.15 | -0.58% | 11,480 |
| Jun 25, 2025 | 601.50 | 601.50 | 592.75 | 593.60 | 593.60 | -0.79% | 10,328 |
| Jun 24, 2025 | 617.95 | 617.95 | 594.50 | 598.30 | 598.30 | -0.23% | 8,280 |
| Jun 23, 2025 | 583.90 | 608.90 | 583.90 | 599.65 | 599.65 | -1.23% | 4,795 |
| Jun 20, 2025 | 599.95 | 614.20 | 581.55 | 607.10 | 607.10 | -1.04% | 70,507 |
| Jun 19, 2025 | 615.75 | 618.60 | 605.00 | 613.50 | 613.50 | -0.74% | 6,664 |
| Jun 18, 2025 | 625.85 | 627.10 | 617.00 | 618.05 | 618.05 | -1.30% | 5,119 |
| Jun 17, 2025 | 615.05 | 632.10 | 615.05 | 626.20 | 626.20 | 0.51% | 11,789 |
| Jun 16, 2025 | 624.95 | 625.00 | 611.75 | 623.05 | 623.05 | 0.46% | 9,913 |
| Jun 13, 2025 | 625.00 | 634.90 | 616.10 | 620.20 | 620.20 | -1.70% | 5,737 |
| Jun 12, 2025 | 662.00 | 662.00 | 628.00 | 630.90 | 630.90 | 1.06% | 20,892 |
| Jun 11, 2025 | 627.05 | 630.10 | 621.90 | 624.30 | 624.30 | -0.43% | 5,762 |
| Jun 10, 2025 | 632.15 | 651.30 | 623.95 | 627.00 | 627.00 | 0.24% | 38,285 |
| Jun 9, 2025 | 614.20 | 627.75 | 614.20 | 625.50 | 625.50 | 1.73% | 8,114 |
| Jun 6, 2025 | 620.00 | 622.70 | 611.95 | 614.85 | 614.85 | -0.89% | 11,840 |
| Jun 5, 2025 | 628.00 | 631.70 | 609.80 | 620.35 | 620.35 | -1.72% | 6,113 |
| Jun 4, 2025 | 632.00 | 638.50 | 628.65 | 631.20 | 631.20 | -0.24% | 6,864 |
| Jun 3, 2025 | 638.00 | 639.00 | 630.00 | 632.70 | 632.70 | -0.82% | 3,066 |
| Jun 2, 2025 | 625.85 | 642.90 | 617.15 | 637.90 | 637.90 | 1.21% | 14,377 |