Sea TV Network Limited (BOM:533268)
India · Delayed Price · Currency is INR 3.800
-0.090 (-2.31%)
At close: Apr 22, 2026
Sea TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.31% | 4,205 |
| Apr 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 149 |
| Apr 20, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 4.84% | 16 |
| Apr 17, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 4.79% | 510 |
| Apr 16, 2026 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | -1.39% | 958 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 5,462 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 1,527 |
| Apr 10, 2026 | 3.70 | 3.80 | 3.55 | 3.80 | 3.80 | 2.70% | 984 |
| Apr 9, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 226 |
| Apr 8, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 6 |
| Apr 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 556 |
| Apr 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 1 |
| Apr 2, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.53% | 253 |
| 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 |