Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 569.75
-12.90 (-2.21%)
At close: Oct 8, 2025
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 570.00 | 579.95 | 564.05 | 577.70 | 577.70 | 1.40% | 11,480 |
| Oct 8, 2025 | 586.95 | 586.95 | 567.80 | 569.75 | 569.75 | -2.21% | 8,712 |
| Oct 7, 2025 | 578.35 | 587.60 | 571.25 | 582.65 | 582.65 | 0.65% | 39,056 |
| Oct 6, 2025 | 577.75 | 581.05 | 564.35 | 578.90 | 578.90 | 0.19% | 40,901 |
| Oct 3, 2025 | 595.00 | 595.00 | 562.15 | 577.80 | 577.80 | -4.04% | 120,133 |
| Oct 1, 2025 | 522.10 | 617.05 | 522.10 | 602.10 | 602.10 | 15.33% | 446,530 |
| Sep 30, 2025 | 520.05 | 534.90 | 518.55 | 522.05 | 522.05 | -1.01% | 60,022 |
| Sep 29, 2025 | 521.55 | 535.00 | 521.55 | 527.40 | 527.40 | 0.70% | 18,826 |
| Sep 26, 2025 | 533.05 | 535.15 | 518.70 | 523.75 | 523.75 | -2.12% | 10,192 |
| Sep 25, 2025 | 543.35 | 543.45 | 533.00 | 535.10 | 535.10 | -1.45% | 3,826 |
| Sep 24, 2025 | 559.00 | 559.00 | 542.40 | 542.95 | 542.95 | -1.01% | 10,506 |
| Sep 23, 2025 | 558.00 | 558.00 | 544.00 | 548.50 | 548.50 | -0.91% | 17,348 |
| Sep 22, 2025 | 550.05 | 562.60 | 550.05 | 553.55 | 553.55 | -0.76% | 10,595 |
| Sep 19, 2025 | 556.45 | 566.10 | 556.45 | 557.80 | 557.80 | -0.38% | 10,050 |
| Sep 18, 2025 | 556.05 | 563.95 | 555.70 | 559.90 | 559.90 | 0.02% | 6,803 |
| Sep 17, 2025 | 558.00 | 562.50 | 555.50 | 559.80 | 559.80 | 0.54% | 16,484 |
| Sep 16, 2025 | 559.40 | 561.20 | 552.55 | 556.80 | 556.80 | 0.64% | 10,092 |
| Sep 15, 2025 | 552.65 | 561.00 | 552.10 | 553.25 | 553.25 | -0.57% | 23,934 |
| Sep 12, 2025 | 561.70 | 569.10 | 555.00 | 556.40 | 556.40 | -0.66% | 10,377 |
| Sep 11, 2025 | 555.05 | 565.20 | 555.05 | 560.10 | 560.10 | 0.66% | 21,756 |
| Sep 10, 2025 | 562.00 | 570.85 | 554.15 | 556.40 | 556.40 | -0.42% | 10,384 |
| Sep 9, 2025 | 569.45 | 569.45 | 552.50 | 558.75 | 558.75 | 1.23% | 6,942 |
| Sep 8, 2025 | 555.05 | 561.40 | 548.00 | 551.95 | 551.95 | -0.75% | 5,811 |
| Sep 5, 2025 | 559.95 | 561.20 | 554.05 | 556.10 | 556.10 | -0.69% | 9,336 |
| Sep 4, 2025 | 566.75 | 570.15 | 558.00 | 559.95 | 559.95 | -0.20% | 7,690 |
| Sep 3, 2025 | 569.00 | 570.55 | 559.00 | 561.10 | 561.10 | -1.16% | 10,624 |
| Sep 2, 2025 | 549.55 | 581.50 | 549.55 | 567.70 | 567.70 | 4.16% | 81,220 |
| Sep 1, 2025 | 538.00 | 553.20 | 538.00 | 545.05 | 545.05 | 0.38% | 7,378 |
| Aug 29, 2025 | 547.05 | 550.00 | 531.50 | 543.00 | 543.00 | -1.69% | 28,774 |
| Aug 28, 2025 | 553.00 | 557.10 | 550.30 | 552.35 | 552.35 | -0.64% | 8,534 |
| Aug 26, 2025 | 566.05 | 573.55 | 553.00 | 555.90 | 555.90 | -2.25% | 26,705 |
| Aug 25, 2025 | 573.00 | 573.90 | 565.55 | 568.70 | 568.70 | -0.71% | 6,626 |
| Aug 22, 2025 | 612.15 | 612.15 | 571.10 | 572.75 | 572.75 | -0.48% | 3,201 |
| Aug 21, 2025 | 586.65 | 586.65 | 573.65 | 575.50 | 575.50 | -0.68% | 6,839 |
| Aug 20, 2025 | 582.00 | 586.75 | 578.05 | 579.45 | 579.45 | -0.46% | 5,423 |
| Aug 19, 2025 | 583.05 | 583.95 | 576.85 | 582.10 | 582.10 | 0.19% | 16,575 |
| Aug 18, 2025 | 576.35 | 584.95 | 572.10 | 581.00 | 581.00 | 0.86% | 25,095 |
| Aug 14, 2025 | 592.60 | 592.60 | 572.65 | 576.05 | 576.05 | -1.67% | 15,724 |
| Aug 13, 2025 | 580.00 | 589.95 | 577.30 | 585.85 | 585.85 | 1.51% | 29,626 |
| Aug 12, 2025 | 570.35 | 584.95 | 570.35 | 577.15 | 572.15 | 1.33% | 32,701 |
| Aug 11, 2025 | 569.95 | 590.00 | 547.00 | 569.60 | 564.67 | 3.65% | 35,320 |
| Aug 8, 2025 | 561.00 | 561.00 | 547.00 | 549.55 | 544.79 | -1.92% | 6,707 |
| Aug 7, 2025 | 554.05 | 562.30 | 549.25 | 560.30 | 555.45 | 0.35% | 8,211 |
| Aug 6, 2025 | 560.75 | 567.00 | 554.50 | 558.35 | 553.51 | -0.90% | 9,168 |
| Aug 5, 2025 | 567.70 | 568.50 | 560.05 | 563.40 | 558.52 | -0.45% | 9,960 |
| Aug 4, 2025 | 556.85 | 567.20 | 556.85 | 565.95 | 561.05 | 0.84% | 6,878 |
| Aug 1, 2025 | 569.45 | 569.50 | 560.05 | 561.25 | 556.39 | -0.35% | 7,305 |
| Jul 31, 2025 | 566.50 | 570.15 | 560.55 | 563.20 | 558.32 | -0.90% | 35,967 |
| Jul 30, 2025 | 578.85 | 578.85 | 565.10 | 568.30 | 563.38 | -0.92% | 15,515 |
| Jul 29, 2025 | 565.15 | 575.00 | 561.65 | 573.55 | 568.58 | 1.30% | 5,349 |