Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 472.15
-5.25 (-1.10%)
At close: Aug 21, 2026
BOM:532733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 477.05 | 479.00 | 470.45 | 472.15 | 472.15 | -1.10% | 17,344 |
| Aug 20, 2026 | 483.00 | 483.00 | 474.15 | 477.40 | 477.40 | -0.66% | 25,990 |
| Aug 19, 2026 | 482.95 | 485.30 | 480.00 | 480.55 | 480.55 | -0.46% | 7,270 |
| Aug 18, 2026 | 484.50 | 486.10 | 482.00 | 482.75 | 482.75 | -0.03% | 12,116 |
| Aug 17, 2026 | 485.30 | 497.25 | 485.30 | 487.90 | 482.90 | 0.68% | 42,787 |
| Aug 14, 2026 | 492.75 | 493.00 | 481.70 | 484.60 | 479.63 | -0.67% | 21,682 |
| Aug 13, 2026 | 495.25 | 511.40 | 485.00 | 487.85 | 482.85 | 1.98% | 251,089 |
| Aug 12, 2026 | 483.70 | 484.35 | 475.75 | 478.40 | 473.50 | -1.02% | 17,321 |
| Aug 11, 2026 | 492.40 | 492.40 | 481.95 | 483.35 | 478.40 | -0.79% | 8,642 |
| Aug 10, 2026 | 489.70 | 489.70 | 483.20 | 487.20 | 482.21 | 0.13% | 9,509 |
| Aug 7, 2026 | 487.40 | 491.15 | 485.30 | 486.55 | 481.56 | -0.55% | 11,243 |
| Aug 6, 2026 | 499.50 | 499.50 | 487.10 | 489.25 | 484.24 | -0.79% | 14,223 |
| Aug 5, 2026 | 502.05 | 508.15 | 491.50 | 493.15 | 488.10 | -1.76% | 13,893 |
| Aug 4, 2026 | 503.00 | 505.90 | 500.25 | 502.00 | 496.86 | -0.22% | 9,529 |
| Aug 3, 2026 | 506.00 | 515.65 | 500.25 | 503.10 | 497.94 | -1.00% | 12,890 |
| Jul 31, 2026 | 515.25 | 517.30 | 506.00 | 508.20 | 502.99 | -0.61% | 10,817 |
| Jul 30, 2026 | 516.20 | 519.00 | 509.85 | 511.30 | 506.06 | -0.30% | 11,728 |
| Jul 29, 2026 | 491.80 | 516.90 | 491.80 | 512.85 | 507.59 | 4.09% | 70,600 |
| Jul 28, 2026 | 489.95 | 495.85 | 488.25 | 492.70 | 487.65 | 0.91% | 82,083 |
| Jul 27, 2026 | 496.05 | 496.05 | 485.65 | 488.25 | 483.25 | 0.31% | 11,068 |
| Jul 24, 2026 | 485.55 | 491.45 | 481.80 | 486.75 | 481.76 | -0.39% | 11,605 |
| Jul 23, 2026 | 490.05 | 493.80 | 487.80 | 488.65 | 483.64 | -0.28% | 3,767 |
| Jul 22, 2026 | 495.00 | 497.10 | 489.35 | 490.00 | 484.98 | -0.97% | 8,727 |
| Jul 21, 2026 | 486.00 | 497.35 | 486.00 | 494.80 | 489.73 | 0.92% | 10,517 |
| Jul 20, 2026 | 493.45 | 497.20 | 488.40 | 490.30 | 485.28 | -1.66% | 11,993 |
| Jul 17, 2026 | 505.00 | 505.00 | 495.00 | 498.60 | 493.49 | -0.44% | 3,495 |
| Jul 16, 2026 | 495.70 | 505.00 | 490.15 | 500.80 | 495.67 | 1.03% | 10,233 |
| Jul 15, 2026 | 493.05 | 499.90 | 493.00 | 495.70 | 490.62 | 0.41% | 4,168 |
| Jul 14, 2026 | 504.20 | 504.20 | 488.65 | 493.70 | 488.64 | -1.13% | 11,473 |
| Jul 13, 2026 | 495.80 | 501.00 | 494.00 | 499.35 | 494.23 | -0.10% | 9,036 |
| Jul 10, 2026 | 505.00 | 506.45 | 497.65 | 499.85 | 494.73 | 0.16% | 4,491 |
| Jul 9, 2026 | 496.80 | 503.80 | 495.30 | 499.05 | 493.94 | 0.72% | 4,163 |
| Jul 8, 2026 | 508.10 | 508.10 | 492.05 | 495.50 | 490.42 | -2.34% | 11,136 |
| Jul 7, 2026 | 512.05 | 515.00 | 506.55 | 507.35 | 502.15 | -1.00% | 4,080 |
| Jul 6, 2026 | 512.05 | 515.90 | 508.95 | 512.45 | 507.20 | -0.67% | 33,855 |
| Jul 3, 2026 | 524.85 | 524.85 | 512.95 | 515.90 | 510.61 | 0.20% | 2,606 |
| Jul 2, 2026 | 513.20 | 521.65 | 512.65 | 514.85 | 509.57 | 0.71% | 10,094 |
| Jul 1, 2026 | 519.95 | 527.00 | 509.75 | 511.20 | 505.96 | -0.82% | 16,776 |
| Jun 30, 2026 | 511.05 | 519.80 | 511.05 | 515.45 | 510.17 | 0.32% | 8,465 |
| Jun 29, 2026 | 513.40 | 527.90 | 509.00 | 513.80 | 508.53 | 0.10% | 7,543 |
| Jun 25, 2026 | 516.80 | 518.20 | 512.65 | 513.30 | 508.04 | -0.67% | 3,882 |
| Jun 24, 2026 | 516.60 | 518.00 | 512.25 | 516.75 | 511.45 | -0.33% | 3,955 |
| Jun 23, 2026 | 524.35 | 527.65 | 517.00 | 518.45 | 513.14 | -1.13% | 3,211 |
| Jun 22, 2026 | 521.40 | 527.30 | 515.70 | 524.35 | 518.98 | 0.63% | 10,896 |
| Jun 19, 2026 | 522.85 | 526.00 | 516.80 | 521.05 | 515.71 | -0.08% | 12,745 |
| Jun 18, 2026 | 522.65 | 526.90 | 518.30 | 521.45 | 516.11 | 0.40% | 8,427 |
| Jun 17, 2026 | 519.95 | 525.95 | 517.80 | 519.35 | 514.03 | -0.13% | 9,687 |
| Jun 16, 2026 | 522.60 | 531.00 | 518.70 | 520.05 | 514.72 | 0.45% | 8,113 |
| Jun 15, 2026 | 518.75 | 525.00 | 515.50 | 517.70 | 512.39 | 0.81% | 8,011 |
| Jun 12, 2026 | 509.65 | 515.95 | 504.70 | 513.55 | 508.29 | 2.50% | 13,002 |