Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 586.95
+11.30 (1.96%)
At close: Dec 31, 2025
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 590.20 | 602.35 | 580.65 | 586.75 | 586.75 | -0.03% | 41,844 |
| Dec 31, 2025 | 576.00 | 590.35 | 576.00 | 586.95 | 586.95 | 1.96% | 17,570 |
| Dec 30, 2025 | 576.90 | 592.05 | 568.00 | 575.65 | 575.65 | -0.27% | 29,526 |
| Dec 29, 2025 | 571.45 | 584.85 | 556.85 | 577.20 | 577.20 | 0.94% | 11,148 |
| Dec 26, 2025 | 569.65 | 581.05 | 569.60 | 571.80 | 571.80 | -0.71% | 8,922 |
| Dec 24, 2025 | 568.95 | 577.00 | 562.85 | 575.90 | 575.90 | 1.72% | 26,560 |
| Dec 23, 2025 | 556.00 | 567.50 | 552.45 | 566.15 | 566.15 | 1.83% | 8,619 |
| Dec 22, 2025 | 544.20 | 558.90 | 544.20 | 555.95 | 555.95 | 2.32% | 13,901 |
| Dec 19, 2025 | 549.30 | 556.80 | 540.00 | 543.35 | 543.35 | -0.89% | 16,216 |
| Dec 18, 2025 | 550.45 | 552.90 | 546.35 | 548.25 | 548.25 | -0.60% | 2,275 |
| Dec 17, 2025 | 555.15 | 556.05 | 550.55 | 551.55 | 551.55 | -1.09% | 5,096 |
| Dec 16, 2025 | 577.20 | 577.55 | 555.05 | 557.65 | 557.65 | -3.20% | 6,378 |
| Dec 15, 2025 | 551.35 | 577.00 | 551.35 | 576.10 | 576.10 | 2.39% | 29,968 |
| Dec 12, 2025 | 560.10 | 565.15 | 558.70 | 562.65 | 562.65 | 0.73% | 4,230 |
| Dec 11, 2025 | 542.45 | 561.00 | 542.45 | 558.60 | 558.60 | 1.04% | 208,783 |
| Dec 10, 2025 | 562.55 | 562.55 | 546.90 | 552.85 | 552.85 | -0.75% | 176,955 |
| Dec 9, 2025 | 542.95 | 560.80 | 534.00 | 557.05 | 557.05 | 1.94% | 11,954 |
| Dec 8, 2025 | 548.55 | 554.00 | 543.45 | 546.45 | 546.45 | -0.44% | 1,930,728 |
| Dec 5, 2025 | 550.70 | 551.10 | 546.85 | 548.85 | 548.85 | -0.84% | 3,293 |
| Dec 4, 2025 | 549.20 | 555.10 | 548.90 | 553.50 | 553.50 | 0.51% | 557,094 |
| Dec 3, 2025 | 557.00 | 558.70 | 548.55 | 550.70 | 550.70 | -1.95% | 5,637 |
| Dec 2, 2025 | 556.75 | 572.45 | 549.85 | 561.65 | 561.65 | 1.44% | 805,201 |
| Dec 1, 2025 | 556.45 | 563.00 | 551.50 | 553.70 | 553.70 | -0.39% | 5,145 |
| Nov 28, 2025 | 566.95 | 572.00 | 552.00 | 555.85 | 555.85 | -1.96% | 746,658 |
| Nov 27, 2025 | 549.70 | 568.40 | 549.65 | 566.95 | 566.95 | 3.64% | 74,435 |
| Nov 26, 2025 | 542.20 | 550.00 | 539.00 | 547.05 | 547.05 | 0.68% | 12,050 |
| Nov 25, 2025 | 539.25 | 543.80 | 538.90 | 543.35 | 543.35 | 0.30% | 5,506 |
| Nov 24, 2025 | 536.65 | 543.00 | 535.00 | 541.75 | 541.75 | 1.00% | 6,897 |
| Nov 21, 2025 | 535.25 | 539.60 | 533.95 | 536.40 | 536.40 | -0.15% | 9,702 |
| Nov 20, 2025 | 558.50 | 558.50 | 535.00 | 537.20 | 537.20 | -4.06% | 23,945 |
| Nov 19, 2025 | 559.65 | 562.40 | 553.10 | 559.95 | 556.20 | 0.08% | 9,539 |
| Nov 18, 2025 | 571.70 | 571.85 | 557.00 | 559.50 | 555.75 | -2.16% | 9,947 |
| Nov 17, 2025 | 573.00 | 577.25 | 562.65 | 571.85 | 568.02 | 1.54% | 18,275 |
| Nov 14, 2025 | 568.00 | 568.05 | 559.05 | 563.20 | 559.43 | -0.04% | 7,063 |
| Nov 13, 2025 | 567.00 | 567.25 | 560.15 | 563.40 | 559.63 | -0.13% | 5,780 |
| Nov 12, 2025 | 557.95 | 566.00 | 554.85 | 564.15 | 560.37 | 0.89% | 13,847 |
| Nov 11, 2025 | 553.55 | 559.95 | 548.25 | 559.20 | 555.46 | 0.78% | 5,479 |
| Nov 10, 2025 | 553.00 | 557.60 | 550.15 | 554.85 | 551.13 | 0.12% | 2,473 |
| Nov 7, 2025 | 548.05 | 555.45 | 543.45 | 554.20 | 550.49 | 0.87% | 8,663 |
| Nov 6, 2025 | 566.65 | 567.85 | 547.15 | 549.40 | 545.72 | -2.04% | 4,393 |
| Nov 4, 2025 | 564.40 | 569.95 | 557.50 | 560.85 | 557.09 | -0.57% | 11,463 |
| Nov 3, 2025 | 561.00 | 566.95 | 559.50 | 564.05 | 560.27 | 0.41% | 3,185 |
| Oct 31, 2025 | 562.00 | 567.70 | 560.20 | 561.75 | 557.99 | -0.83% | 4,468 |
| Oct 30, 2025 | 579.85 | 579.85 | 562.65 | 566.45 | 562.66 | -1.85% | 12,201 |
| Oct 29, 2025 | 550.05 | 579.30 | 550.05 | 577.10 | 573.24 | 3.14% | 17,445 |
| Oct 28, 2025 | 561.95 | 561.95 | 554.60 | 559.55 | 555.80 | 0.60% | 13,784 |
| Oct 27, 2025 | 536.05 | 560.20 | 536.05 | 556.20 | 552.48 | -0.51% | 8,033 |
| Oct 24, 2025 | 570.00 | 570.00 | 555.00 | 559.05 | 555.31 | -1.58% | 6,309 |
| Oct 23, 2025 | 560.55 | 575.80 | 560.55 | 568.00 | 564.20 | 0.18% | 5,478 |
| Oct 21, 2025 | 560.25 | 568.45 | 560.25 | 567.00 | 563.20 | 0.57% | 1,777 |