Sea TV Network Limited (BOM:533268)
India · Delayed Price · Currency is INR 4.410
-0.480 (-9.82%)
At close: Jan 23, 2026
Sea TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.97 | 5.35 | 4.40 | 5.07 | 5.07 | 4.11% | 6,397 |
| Jan 7, 2026 | 5.35 | 5.43 | 4.63 | 4.87 | 4.87 | -1.42% | 9,109 |
| Jan 6, 2026 | 4.54 | 4.99 | 4.23 | 4.94 | 4.94 | 8.81% | 2,600 |
| Jan 5, 2026 | 4.05 | 4.80 | 4.05 | 4.54 | 4.54 | 3.18% | 5,522 |
| Jan 2, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -3.51% | 133 |
| Jan 1, 2026 | 5.19 | 5.19 | 4.31 | 4.56 | 4.56 | -3.59% | 5,195 |
| Dec 31, 2025 | 4.10 | 4.73 | 4.06 | 4.73 | 4.73 | 10.00% | 11,122 |
| Dec 30, 2025 | 4.52 | 4.84 | 4.21 | 4.30 | 4.30 | -2.49% | 2,068 |
| Dec 29, 2025 | 3.80 | 4.44 | 3.80 | 4.41 | 4.41 | 9.16% | 4,559 |
| Dec 26, 2025 | 4.32 | 4.32 | 3.91 | 4.04 | 4.04 | -6.48% | 2,479 |
| Dec 24, 2025 | 3.99 | 4.39 | 3.98 | 4.32 | 4.32 | 7.73% | 1,442 |
| Dec 23, 2025 | 3.95 | 4.20 | 3.90 | 4.01 | 4.01 | 1.52% | 2,112 |
| Dec 22, 2025 | 4.35 | 4.60 | 3.92 | 3.95 | 3.95 | -9.20% | 13,599 |
| Dec 19, 2025 | 4.64 | 4.64 | 4.35 | 4.35 | 4.35 | -4.40% | 611 |
| Dec 18, 2025 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 1.11% | 331 |
| Dec 17, 2025 | 4.43 | 4.62 | 4.25 | 4.50 | 4.50 | 1.58% | 3,317 |
| Dec 16, 2025 | 4.45 | 4.64 | 4.43 | 4.43 | 4.43 | 0.23% | 2,792 |
| Dec 15, 2025 | 4.85 | 4.85 | 4.42 | 4.42 | 4.42 | -4.95% | 3,944 |
| Dec 12, 2025 | 4.44 | 4.66 | 4.22 | 4.65 | 4.65 | 4.73% | 1,667 |
| Dec 11, 2025 | 4.02 | 4.44 | 4.02 | 4.44 | 4.44 | 4.96% | 1,538 |
| Dec 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 60 |
| Dec 9, 2025 | 4.23 | 4.33 | 4.23 | 4.23 | 4.23 | - | 2,845 |
| Dec 8, 2025 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | -4.94% | 2,127 |
| Dec 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.77% | 310 |
| Dec 4, 2025 | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | -1.74% | 542 |
| Dec 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 102 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 27 |
| Dec 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | 29 |
| Nov 28, 2025 | 4.97 | 4.97 | 4.79 | 4.79 | 4.79 | -1.84% | 22 |
| Nov 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 160 |
| Nov 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 65 |
| Nov 25, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 18 |
| Nov 24, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 166 |
| Nov 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 1,292 |
| Nov 20, 2025 | 4.77 | 4.95 | 4.77 | 4.95 | 4.95 | 1.85% | 43 |
| Nov 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 112 |
| Nov 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 177 |
| Nov 17, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | -1.82% | 1,167 |
| Nov 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 196 |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 202 |