Sea TV Network Limited (BOM:533268)
India · Delayed Price · Currency is INR 3.770
0.00 (0.00%)
At close: Apr 1, 2026
Sea TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -0.53% | 1,761 |
| Mar 27, 2026 | 3.42 | 3.79 | 3.42 | 3.79 | 3.79 | -0.26% | 3,683 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 429 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -8.87% | 961 |
| Mar 20, 2026 | 3.60 | 4.18 | 3.60 | 4.17 | 4.17 | 4.25% | 1,306 |
| Mar 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 574 |
| Mar 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Mar 13, 2026 | 4.01 | 4.01 | 3.96 | 4.00 | 4.00 | -9.09% | 660 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | 3 |
| Mar 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 5 |
| Mar 10, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | - | 51 |
| Mar 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1,001 |
| Mar 6, 2026 | 4.04 | 4.44 | 4.04 | 4.44 | 4.44 | 9.90% | 1,150 |
| Mar 5, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 3.06% | 27 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 17 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 18 |
| Feb 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -9.26% | 46 |
| Feb 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 22 |
| Feb 24, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 837 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | 30 |
| Feb 20, 2026 | 4.18 | 4.31 | 4.18 | 4.18 | 4.18 | - | 829 |
| Feb 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 170 |
| Feb 18, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 9.71% | 1,524 |
| Feb 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -9.72% | 120 |
| Feb 16, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.71% | 253 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.25 | 4.25 | 4.25 | -9.57% | 235 |
| Feb 12, 2026 | 4.25 | 4.70 | 4.25 | 4.70 | 4.70 | 9.30% | 113 |
| Feb 11, 2026 | 4.01 | 4.30 | 4.01 | 4.30 | 4.30 | - | 97 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Feb 9, 2026 | 4.70 | 4.77 | 4.30 | 4.30 | 4.30 | -1.15% | 356 |
| Feb 6, 2026 | 4.31 | 4.35 | 4.25 | 4.35 | 4.35 | 0.93% | 317 |
| Feb 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 201 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | 7.48% | 835 |
| Feb 3, 2026 | 4.01 | 4.01 | 3.93 | 4.01 | 4.01 | - | 160 |
| Feb 2, 2026 | 3.53 | 4.01 | 3.53 | 4.01 | 4.01 | 2.30% | 1,307 |
| Feb 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 30, 2026 | 3.92 | 4.00 | 3.92 | 3.92 | 3.92 | - | 40 |
| Jan 29, 2026 | 3.97 | 3.97 | 3.90 | 3.92 | 3.92 | -1.26% | 515 |
| Jan 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 1,436 |
| Jan 27, 2026 | 4.41 | 4.41 | 3.97 | 3.97 | 3.97 | -9.98% | 38 |
| Jan 23, 2026 | 4.41 | 4.51 | 4.41 | 4.41 | 4.41 | -9.82% | 328 |
| Jan 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 1,160 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,218 |
| Jan 20, 2026 | 4.49 | 4.92 | 4.21 | 4.90 | 4.90 | 9.13% | 677 |
| Jan 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 9.78% | 3,535 |
| Jan 16, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | -8.71% | 765 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.15 | 4.48 | 4.48 | -2.61% | 1,639 |
| Jan 13, 2026 | 4.51 | 4.94 | 4.07 | 4.60 | 4.60 | 2.00% | 445 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.51 | 4.51 | 4.51 | -9.80% | 201 |
| Jan 9, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.38% | 45 |