Sri Adhikari Brothers Television Network Limited (NSE:SABTNL)
India · Delayed Price · Currency is INR 1,096.55
-57.30 (-4.97%)
Aug 22, 2025, 3:29 PM IST
NSE:SABTNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,099.00 | 1,145.00 | 1,096.15 | 1,096.55 | 1,096.55 | -4.97% | 5,519 |
| Aug 21, 2025 | 1,215.00 | 1,235.00 | 1,153.85 | 1,153.85 | 1,153.85 | -5.00% | 8,593 |
| Aug 20, 2025 | 1,159.90 | 1,240.00 | 1,126.00 | 1,214.55 | 1,214.55 | 2.54% | 16,846 |
| Aug 19, 2025 | 1,160.00 | 1,184.50 | 1,071.70 | 1,184.50 | 1,184.50 | 5.00% | 25,670 |
| Aug 18, 2025 | 1,128.10 | 1,128.10 | 1,128.10 | 1,128.10 | 1,128.10 | 5.00% | 3,126 |
| Aug 14, 2025 | 972.10 | 1,074.40 | 972.10 | 1,074.40 | 1,074.40 | 5.00% | 9,545 |
| Aug 13, 2025 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | -5.00% | 1,739 |
| Aug 12, 2025 | 1,077.10 | 1,077.10 | 1,077.10 | 1,077.10 | 1,077.10 | -5.00% | 748 |
| Aug 11, 2025 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | -5.00% | 353 |
| Aug 8, 2025 | 1,281.35 | 1,284.80 | 1,193.40 | 1,193.40 | 1,193.40 | -5.00% | 3,693 |
| Aug 7, 2025 | 1,256.20 | 1,256.20 | 1,202.40 | 1,256.20 | 1,256.20 | 5.00% | 10,611 |
| Aug 6, 2025 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 5.00% | 2,065 |
| Aug 5, 2025 | 1,090.00 | 1,139.45 | 1,030.95 | 1,139.45 | 1,139.45 | 5.00% | 9,526 |
| Aug 4, 2025 | 1,085.20 | 1,085.20 | 981.90 | 1,085.20 | 1,085.20 | 5.00% | 18,230 |
| Aug 1, 2025 | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | 5.00% | 1,671 |
| Jul 31, 2025 | 984.35 | 984.35 | 957.00 | 984.35 | 984.35 | 5.00% | 14,245 |
| Jul 30, 2025 | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | 4.99% | 614 |
| Jul 29, 2025 | 892.90 | 892.90 | 892.90 | 892.90 | 892.90 | 5.00% | 1,073 |
| Jul 28, 2025 | 769.45 | 850.40 | 769.45 | 850.40 | 850.40 | 4.99% | 10,649 |
| Jul 25, 2025 | 809.95 | 809.95 | 809.95 | 809.95 | 809.95 | -5.00% | 500 |
| Jul 24, 2025 | 852.55 | 852.55 | 852.55 | 852.55 | 852.55 | -5.00% | 930 |
| Jul 23, 2025 | 897.40 | 897.40 | 897.40 | 897.40 | 897.40 | -5.00% | 608 |
| Jul 22, 2025 | 944.60 | 944.60 | 944.60 | 944.60 | 944.60 | -5.00% | 777 |
| Jul 21, 2025 | 994.30 | 1,019.75 | 994.30 | 994.30 | 994.30 | -5.00% | 17,984 |
| Jul 18, 2025 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | -5.00% | 1,077 |
| Jul 17, 2025 | 1,101.65 | 1,101.65 | 1,101.65 | 1,101.65 | 1,101.65 | -5.00% | 610 |
| Jul 16, 2025 | 1,159.60 | 1,159.60 | 1,159.60 | 1,159.60 | 1,159.60 | -5.00% | 358 |
| Jul 15, 2025 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | -5.00% | 812 |
| Jul 14, 2025 | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | -5.00% | 1,454 |
| Jul 11, 2025 | 1,430.00 | 1,430.00 | 1,352.40 | 1,352.40 | 1,352.40 | -5.00% | 16,871 |
| Jul 10, 2025 | 1,423.55 | 1,423.55 | 1,423.55 | 1,423.55 | 1,423.55 | 5.00% | 4,532 |
| Jul 9, 2025 | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 5.00% | 4,527 |
| Jul 8, 2025 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 5.00% | 2,641 |
| Jul 7, 2025 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 5.00% | 2,204 |
| Jul 4, 2025 | 1,171.00 | 1,171.25 | 1,171.00 | 1,171.25 | 1,171.25 | 5.00% | 5,669 |
| Jul 3, 2025 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 5.00% | 1,545 |
| Jul 2, 2025 | 1,062.40 | 1,062.40 | 1,062.40 | 1,062.40 | 1,062.40 | 5.00% | 2,029 |
| Jul 1, 2025 | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | 5.00% | 5,482 |
| Jun 30, 2025 | 934.95 | 963.70 | 920.00 | 963.70 | 963.70 | 5.00% | 7,044 |
| Jun 27, 2025 | 917.85 | 917.85 | 891.65 | 917.85 | 917.85 | 5.00% | 19,327 |
| Jun 26, 2025 | 874.15 | 874.15 | 874.15 | 874.15 | 874.15 | 5.00% | 1,872 |
| Jun 25, 2025 | 832.55 | 832.55 | 832.55 | 832.55 | 832.55 | 4.99% | 847 |
| Jun 24, 2025 | 792.95 | 792.95 | 792.95 | 792.95 | 792.95 | 5.00% | 1,684 |
| Jun 23, 2025 | 755.20 | 755.20 | 733.65 | 755.20 | 755.20 | 5.00% | 4,291 |
| Jun 20, 2025 | 685.00 | 719.25 | 683.00 | 719.25 | 719.25 | 5.00% | 4,947 |
| Jun 19, 2025 | 680.00 | 685.05 | 660.00 | 685.00 | 685.00 | 4.99% | 14,946 |
| Jun 18, 2025 | 644.95 | 652.45 | 632.05 | 652.45 | 652.45 | 5.00% | 8,232 |
| Jun 17, 2025 | 562.25 | 621.40 | 562.25 | 621.40 | 621.40 | 4.99% | 5,682 |
| Jun 16, 2025 | 591.85 | 591.85 | 591.85 | 591.85 | 591.85 | -5.00% | 1,850 |
| Jun 13, 2025 | 650.00 | 650.00 | 623.00 | 623.00 | 623.00 | -4.99% | 5,054 |