Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 646.10
-4.25 (-0.65%)
At close: Apr 21, 2026
BOM:532733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 645.85 | 655.50 | 640.40 | 646.10 | 646.10 | -0.65% | 22,241 |
| Apr 20, 2026 | 649.05 | 660.00 | 642.00 | 650.35 | 650.35 | 1.42% | 16,753 |
| Apr 17, 2026 | 632.05 | 645.50 | 625.30 | 641.25 | 641.25 | 1.38% | 20,959 |
| Apr 16, 2026 | 629.80 | 636.50 | 622.05 | 632.50 | 632.50 | 1.91% | 24,942 |
| Apr 15, 2026 | 628.35 | 632.15 | 618.15 | 620.65 | 620.65 | 0.23% | 38,646 |
| Apr 13, 2026 | 601.05 | 628.00 | 588.85 | 619.20 | 619.20 | 3.67% | 22,254 |
| Apr 10, 2026 | 598.15 | 612.00 | 586.80 | 597.30 | 597.30 | 0.80% | 51,264 |
| Apr 9, 2026 | 608.50 | 608.75 | 588.00 | 592.55 | 592.55 | -1.38% | 14,153 |
| Apr 8, 2026 | 600.75 | 612.40 | 598.30 | 600.85 | 600.85 | 1.85% | 116,194 |
| Apr 7, 2026 | 584.00 | 596.35 | 581.80 | 589.95 | 589.95 | -0.02% | 9,303 |
| Apr 6, 2026 | 591.00 | 596.45 | 584.15 | 590.05 | 590.05 | -0.77% | 16,086 |
| Apr 2, 2026 | 582.40 | 604.25 | 564.60 | 594.60 | 594.60 | 1.99% | 22,828 |
| Apr 1, 2026 | 588.75 | 588.75 | 563.35 | 583.00 | 583.00 | 2.89% | 11,721 |
| Mar 30, 2026 | 571.35 | 594.95 | 564.90 | 566.60 | 566.60 | -3.66% | 27,165 |
| Mar 27, 2026 | 608.50 | 608.50 | 580.00 | 588.15 | 588.15 | -3.34% | 21,197 |
| Mar 25, 2026 | 631.05 | 649.40 | 602.30 | 608.45 | 608.45 | -1.62% | 80,954 |
| Mar 24, 2026 | 599.55 | 631.30 | 578.80 | 618.50 | 618.50 | 3.26% | 29,411 |
| Mar 23, 2026 | 585.50 | 608.40 | 585.00 | 599.00 | 599.00 | 1.12% | 111,330 |
| Mar 20, 2026 | 599.05 | 605.00 | 590.75 | 592.35 | 592.35 | -1.25% | 11,836 |
| Mar 19, 2026 | 591.70 | 616.70 | 585.00 | 599.85 | 599.85 | -0.65% | 56,123 |
| Mar 18, 2026 | 566.95 | 613.70 | 566.95 | 603.75 | 603.75 | 6.49% | 38,057 |
| Mar 17, 2026 | 557.35 | 570.55 | 553.15 | 566.95 | 566.95 | 1.98% | 35,148 |
| Mar 16, 2026 | 553.45 | 562.80 | 542.10 | 555.95 | 555.95 | -1.22% | 25,449 |
| Mar 13, 2026 | 583.00 | 583.00 | 560.50 | 562.80 | 562.80 | -5.03% | 8,828 |
| Mar 12, 2026 | 570.40 | 597.25 | 565.70 | 592.60 | 592.60 | 2.54% | 11,789 |
| Mar 11, 2026 | 583.85 | 591.35 | 576.00 | 577.90 | 576.65 | -0.28% | 8,937 |
| Mar 10, 2026 | 579.60 | 586.25 | 572.00 | 579.55 | 578.30 | 0.15% | 10,319 |
| Mar 9, 2026 | 592.40 | 597.65 | 573.15 | 578.70 | 577.45 | -3.56% | 11,984 |
| Mar 6, 2026 | 586.45 | 606.50 | 583.60 | 600.05 | 598.75 | 0.81% | 10,239 |
| Mar 5, 2026 | 591.35 | 604.10 | 585.90 | 595.20 | 593.91 | 0.44% | 5,497 |
| Mar 4, 2026 | 620.00 | 620.00 | 585.60 | 592.60 | 591.32 | -5.24% | 14,483 |
| Mar 2, 2026 | 520.85 | 639.30 | 520.85 | 625.40 | 624.05 | -3.57% | 29,479 |
| Feb 27, 2026 | 601.70 | 654.80 | 601.70 | 648.55 | 647.15 | 5.78% | 92,224 |
| Feb 26, 2026 | 604.10 | 615.90 | 599.35 | 613.10 | 611.77 | 1.55% | 4,413 |
| Feb 25, 2026 | 591.00 | 609.00 | 591.00 | 603.75 | 602.44 | 2.29% | 14,840 |
| Feb 24, 2026 | 581.45 | 596.00 | 581.45 | 590.25 | 588.97 | 0.67% | 5,132 |
| Feb 23, 2026 | 578.80 | 592.25 | 578.80 | 586.30 | 585.03 | 0.36% | 7,037 |
| Feb 20, 2026 | 578.75 | 586.50 | 570.25 | 584.20 | 582.94 | 0.94% | 5,916 |
| Feb 19, 2026 | 594.55 | 594.55 | 575.10 | 578.75 | 577.50 | -1.75% | 4,229 |
| Feb 18, 2026 | 590.20 | 598.35 | 584.90 | 589.05 | 587.78 | 0.03% | 4,486 |
| Feb 17, 2026 | 575.45 | 596.00 | 574.30 | 588.85 | 587.58 | 1.87% | 11,498 |
| Feb 16, 2026 | 580.65 | 580.80 | 567.95 | 578.05 | 576.80 | 0.30% | 3,778 |
| Feb 13, 2026 | 590.40 | 596.25 | 572.50 | 576.30 | 575.05 | -4.29% | 25,544 |
| Feb 12, 2026 | 614.95 | 618.90 | 598.35 | 602.10 | 600.80 | -1.75% | 11,093 |
| Feb 11, 2026 | 609.10 | 616.00 | 599.95 | 612.80 | 608.98 | -0.15% | 22,904 |
| Feb 10, 2026 | 562.55 | 618.75 | 562.55 | 613.75 | 609.92 | 7.73% | 91,624 |
| Feb 9, 2026 | 537.30 | 574.25 | 537.25 | 569.70 | 566.15 | 6.04% | 41,887 |
| Feb 6, 2026 | 541.10 | 541.10 | 528.60 | 537.25 | 533.90 | -0.70% | 10,307 |
| Feb 5, 2026 | 543.10 | 543.10 | 532.85 | 541.05 | 537.68 | -0.29% | 8,675 |
| Feb 4, 2026 | 541.20 | 547.15 | 541.00 | 542.60 | 539.22 | -0.64% | 6,165 |