Sri Adhikari Brothers Television Network Limited (NSE:SABTNL)
India · Delayed Price · Currency is INR 1,033.55
+49.20 (5.00%)
Aug 1, 2025, 3:24 PM IST
NSE:SABTNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 655.75 | 655.75 | 655.75 | 655.75 | 655.75 | 5.00% | 3,290 |
| Jun 11, 2025 | 624.55 | 624.55 | 624.55 | 624.55 | 624.55 | 4.99% | 2,277 |
| Jun 10, 2025 | 594.85 | 594.85 | 594.85 | 594.85 | 594.85 | 5.00% | 1,741 |
| Jun 9, 2025 | 566.55 | 566.55 | 566.55 | 566.55 | 566.55 | 4.99% | 1,297 |
| Jun 6, 2025 | 539.60 | 539.60 | 539.60 | 539.60 | 539.60 | - | 1,209 |
| Jun 5, 2025 | 539.60 | 545.00 | 539.50 | 539.60 | 539.60 | -0.99% | 1,199 |
| Jun 4, 2025 | 545.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 894 |
| Jun 3, 2025 | 555.00 | 557.25 | 555.00 | 555.00 | 555.00 | -0.40% | 889 |
| Jun 2, 2025 | 557.25 | 557.25 | 557.25 | 557.25 | 557.25 | -2.00% | 1,197 |
| May 30, 2025 | 568.60 | 568.60 | 568.60 | 568.60 | 568.60 | -2.00% | 873 |
| May 29, 2025 | 580.20 | 592.00 | 580.20 | 580.20 | 580.20 | -1.99% | 1,304 |
| May 28, 2025 | 592.00 | 592.00 | 590.00 | 592.00 | 592.00 | 0.45% | 949 |
| May 27, 2025 | 589.35 | 589.35 | 578.00 | 589.35 | 589.35 | 2.00% | 1,114 |
| May 26, 2025 | 577.80 | 577.80 | 567.00 | 577.80 | 577.80 | 1.99% | 1,320 |