Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 557.80
-2.10 (-0.38%)
At close: Sep 19, 2025
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 563.70 | 577.55 | 563.70 | 566.20 | 561.30 | -1.78% | 11,277 |
| Jul 25, 2025 | 583.00 | 585.40 | 575.10 | 576.45 | 571.46 | -1.67% | 3,855 |
| Jul 24, 2025 | 605.00 | 605.00 | 583.35 | 586.25 | 581.17 | -0.96% | 6,881 |
| Jul 23, 2025 | 586.00 | 593.05 | 583.45 | 591.95 | 586.82 | 1.39% | 8,365 |
| Jul 22, 2025 | 590.20 | 614.00 | 581.05 | 583.85 | 578.79 | -1.34% | 53,910 |
| Jul 21, 2025 | 575.10 | 593.00 | 572.15 | 591.80 | 586.67 | 2.91% | 15,277 |
| Jul 18, 2025 | 579.85 | 580.00 | 566.00 | 575.05 | 570.07 | -0.37% | 16,863 |
| Jul 17, 2025 | 576.00 | 579.50 | 575.25 | 577.20 | 572.20 | 0.23% | 8,804 |
| Jul 16, 2025 | 570.90 | 579.85 | 564.15 | 575.85 | 570.86 | 1.19% | 15,013 |
| Jul 15, 2025 | 577.35 | 577.35 | 565.00 | 569.10 | 564.17 | -0.59% | 12,407 |
| Jul 14, 2025 | 567.25 | 574.05 | 561.65 | 572.50 | 567.54 | 1.02% | 23,870 |
| Jul 11, 2025 | 566.25 | 568.20 | 563.00 | 566.70 | 561.79 | -0.16% | 11,709 |
| Jul 10, 2025 | 568.05 | 576.95 | 562.30 | 567.60 | 562.68 | -0.43% | 19,725 |