Sea TV Network Limited (BOM:533268)
India · Delayed Price · Currency is INR 2.850
+0.050 (1.79%)
At close: Aug 21, 2026
Sea TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | 1.79% | 2,865 |
| Aug 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 4,601 |
| Aug 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 25 |
| Aug 17, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 75 |
| Aug 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 110 |
| Aug 13, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -3.39% | 102 |
| Aug 12, 2026 | 2.94 | 3.01 | 2.94 | 2.95 | 2.95 | -4.53% | 369 |
| Aug 11, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.75% | 2,202 |
| Aug 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 280 |
| Aug 7, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 5.00% | 989 |
| Aug 6, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | -0.71% | 308 |
| Aug 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.35% | 90 |
| Aug 4, 2026 | 2.57 | 2.83 | 2.57 | 2.83 | 2.83 | 4.81% | 229 |
| Aug 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 6 |
| Jul 31, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,206 |
| Jul 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 4,599 |
| Jul 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.94% | 661 |
| Jul 27, 2026 | 2.80 | 2.80 | 2.63 | 2.63 | 2.63 | -4.36% | 45 |
| Jul 24, 2026 | 2.85 | 2.85 | 2.71 | 2.75 | 2.75 | -3.51% | 403 |
| Jul 23, 2026 | 2.72 | 2.85 | 2.72 | 2.85 | 2.85 | 4.78% | 701 |
| Jul 22, 2026 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | -2.86% | 1,590 |
| Jul 21, 2026 | 2.80 | 2.80 | 2.67 | 2.80 | 2.80 | - | 507 |
| Jul 20, 2026 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 0.72% | 127 |
| Jul 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.36% | 50 |
| Jul 16, 2026 | 2.76 | 2.80 | 2.76 | 2.77 | 2.77 | -4.48% | 10,148 |
| Jul 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,248 |
| Jul 14, 2026 | 2.80 | 2.90 | 2.77 | 2.90 | 2.90 | - | 1,141 |
| Jul 13, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -3.97% | 605 |
| Jul 10, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -2.89% | 61 |
| Jul 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 12 |
| Jul 8, 2026 | 3.27 | 3.27 | 3.11 | 3.11 | 3.11 | -4.89% | 591 |
| Jul 7, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.81% | 803 |
| Jul 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 120 |
| Jul 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | 2,319 |
| Jul 2, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 4.56% | 810 |
| Jul 1, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.68% | 450 |
| Jun 30, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -4.78% | 2,399 |
| Jun 25, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -4.85% | 1,750 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.29 | 3.30 | 3.30 | -4.35% | 2,011 |
| Jun 23, 2026 | 3.20 | 3.45 | 3.20 | 3.45 | 3.45 | 2.99% | 1,377 |
| Jun 22, 2026 | 3.20 | 3.35 | 3.05 | 3.35 | 3.35 | 4.69% | 702 |
| Jun 19, 2026 | 3.20 | 3.50 | 3.19 | 3.20 | 3.20 | -4.48% | 2,535 |
| Jun 18, 2026 | 3.04 | 3.35 | 3.04 | 3.35 | 3.35 | 4.69% | 2,651 |
| Jun 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 852 |
| Jun 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 1 |
| Jun 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 2,377 |
| Jun 12, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.60% | 3,082 |
| Jun 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,300 |
| Jun 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,829 |
| Jun 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 843 |