Sun TV Network Limited (BOM:532733)
India · Delayed Price · Currency is INR 636.30
+3.95 (0.62%)
At close: Oct 7, 2026
BOM:532733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 629.00 | 646.50 | 629.00 | 636.30 | 636.30 | 0.62% | 61,624 |
| Oct 6, 2026 | 626.85 | 640.25 | 620.35 | 632.35 | 632.35 | 0.78% | 102,878 |
| Oct 5, 2026 | 613.05 | 635.25 | 595.00 | 627.45 | 627.45 | 4.90% | 237,630 |
| Oct 1, 2026 | 589.90 | 610.65 | 574.00 | 598.15 | 598.15 | -0.98% | 450,393 |
| Sep 30, 2026 | 555.00 | 664.60 | 555.00 | 604.10 | 604.10 | 9.07% | 1,728,286 |
| Sep 29, 2026 | 516.60 | 559.00 | 510.50 | 553.85 | 553.85 | 6.52% | 564,630 |
| Sep 28, 2026 | 514.50 | 532.80 | 507.40 | 519.95 | 519.95 | 1.50% | 544,293 |
| Sep 25, 2026 | 514.35 | 521.35 | 504.80 | 512.25 | 512.25 | -0.05% | 49,596 |
| Sep 24, 2026 | 488.80 | 521.95 | 484.65 | 512.50 | 512.50 | 4.42% | 305,422 |
| Sep 23, 2026 | 493.95 | 501.80 | 486.85 | 490.80 | 490.80 | 0.20% | 93,750 |
| Sep 22, 2026 | 457.00 | 493.90 | 456.05 | 489.80 | 489.80 | 7.10% | 151,954 |
| Sep 21, 2026 | 452.95 | 460.15 | 447.00 | 457.35 | 457.35 | 1.15% | 38,505 |
| Sep 18, 2026 | 470.75 | 470.75 | 449.25 | 452.15 | 452.15 | -3.34% | 37,678 |
| Sep 17, 2026 | 461.35 | 470.90 | 459.65 | 467.75 | 467.75 | 1.08% | 11,729 |
| Sep 16, 2026 | 460.40 | 468.95 | 460.40 | 462.75 | 462.75 | -0.34% | 12,794 |
| Sep 15, 2026 | 476.00 | 476.00 | 462.00 | 464.35 | 464.35 | -2.33% | 29,394 |
| Sep 11, 2026 | 455.25 | 485.65 | 450.00 | 475.45 | 475.45 | 4.43% | 150,876 |
| Sep 10, 2026 | 454.00 | 460.00 | 451.00 | 455.30 | 455.30 | 1.29% | 26,248 |
| Sep 9, 2026 | 456.55 | 457.60 | 448.00 | 449.50 | 449.50 | -0.83% | 5,609 |
| Sep 8, 2026 | 453.60 | 457.15 | 449.05 | 453.25 | 453.25 | 0.08% | 23,891 |
| Sep 7, 2026 | 472.45 | 472.45 | 451.50 | 452.90 | 452.90 | -3.79% | 26,207 |
| Sep 4, 2026 | 471.75 | 482.15 | 465.00 | 470.75 | 470.75 | 1.12% | 48,870 |
| Sep 3, 2026 | 464.20 | 466.60 | 460.15 | 465.55 | 465.55 | 1.09% | 6,445 |
| Sep 2, 2026 | 466.30 | 466.30 | 455.75 | 460.55 | 460.55 | -0.42% | 10,475 |
| Sep 1, 2026 | 469.95 | 469.95 | 461.10 | 462.50 | 462.50 | -0.63% | 7,994 |
| Aug 31, 2026 | 475.00 | 476.15 | 458.40 | 465.45 | 465.45 | -1.90% | 30,845 |
| Aug 28, 2026 | 467.25 | 481.30 | 463.45 | 474.45 | 474.45 | 3.56% | 77,658 |
| Aug 27, 2026 | 468.85 | 468.85 | 450.90 | 458.15 | 458.15 | -1.53% | 21,560 |
| Aug 26, 2026 | 466.75 | 469.80 | 464.50 | 465.25 | 465.25 | -0.75% | 8,193 |
| Aug 25, 2026 | 467.25 | 470.70 | 465.85 | 468.75 | 468.75 | 0.01% | 13,592 |
| Aug 24, 2026 | 472.35 | 476.60 | 468.10 | 468.70 | 468.70 | -0.73% | 17,484 |
| 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 |