Sea TV Network Limited (BOM:533268)
India · Delayed Price · Currency is INR 4.050
0.00 (0.00%)
At close: May 21, 2026
Sea TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 113 |
| May 20, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | 4.38% | 53 |
| May 19, 2026 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 4.86% | 5,486 |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 247 |
| May 15, 2026 | 3.38 | 3.70 | 3.38 | 3.70 | 3.70 | 4.23% | 656 |
| May 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 401 |
| May 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.83% | 4,489 |
| May 12, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.27% | 905 |
| May 11, 2026 | 4.00 | 4.00 | 3.74 | 3.74 | 3.74 | -4.83% | 1,525 |
| May 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | 1 |
| May 7, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 328 |
| May 6, 2026 | 3.79 | 3.95 | 3.79 | 3.95 | 3.95 | 4.50% | 813 |
| May 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 100 |
| May 4, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 357 |
| Apr 30, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -3.23% | 51 |
| Apr 29, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | 3.33% | 116 |
| Apr 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 10 |
| Apr 27, 2026 | 3.61 | 3.97 | 3.61 | 3.61 | 3.61 | -5.00% | 1,201 |
| Apr 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 7 |
| Apr 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 104 |
| 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 |