SAR Televenture Limited (NSE:SARTELE)
India · Delayed Price · Currency is INR 159.05
-0.40 (-0.25%)
Apr 6, 2026, 3:29 PM IST
SAR Televenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 152.00 | 162.00 | 151.00 | 159.45 | 159.45 | 0.03% | 45,000 |
| Apr 1, 2026 | 151.00 | 161.85 | 151.00 | 159.40 | 159.40 | 9.52% | 53,500 |
| Mar 30, 2026 | 158.30 | 162.35 | 143.30 | 145.55 | 145.55 | -8.05% | 225,500 |
| Mar 27, 2026 | 167.95 | 167.95 | 154.00 | 158.30 | 158.30 | -6.11% | 316,500 |
| Mar 25, 2026 | 166.50 | 173.00 | 166.50 | 168.60 | 168.60 | 0.90% | 140,000 |
| Mar 24, 2026 | 160.00 | 167.90 | 156.10 | 167.10 | 167.10 | 8.26% | 292,500 |
| Mar 23, 2026 | 173.90 | 174.00 | 151.25 | 154.35 | 154.35 | -11.01% | 242,000 |
| Mar 20, 2026 | 175.30 | 179.85 | 170.50 | 173.45 | 173.45 | -0.80% | 196,000 |
| Mar 19, 2026 | 184.00 | 184.00 | 172.00 | 174.85 | 174.85 | -4.74% | 78,500 |
| Mar 18, 2026 | 180.00 | 191.50 | 178.00 | 183.55 | 183.55 | 1.41% | 254,500 |
| Mar 17, 2026 | 177.00 | 182.95 | 177.00 | 181.00 | 181.00 | 1.69% | 186,500 |
| Mar 16, 2026 | 181.25 | 181.95 | 176.20 | 178.00 | 178.00 | -1.58% | 45,000 |
| Mar 13, 2026 | 186.00 | 189.80 | 180.05 | 180.85 | 180.85 | -2.66% | 95,500 |
| Mar 12, 2026 | 183.95 | 189.75 | 181.10 | 185.80 | 185.80 | 0.84% | 88,000 |
| Mar 11, 2026 | 190.00 | 193.00 | 182.00 | 184.25 | 184.25 | -2.77% | 64,500 |
| Mar 10, 2026 | 196.00 | 196.00 | 187.00 | 189.50 | 189.50 | -0.11% | 129,500 |
| Mar 9, 2026 | 192.00 | 195.00 | 185.50 | 189.70 | 189.70 | -2.62% | 80,500 |
| Mar 6, 2026 | 201.00 | 203.90 | 192.10 | 194.80 | 194.80 | -2.82% | 156,500 |
| Mar 5, 2026 | 199.55 | 203.00 | 192.00 | 200.45 | 200.45 | 0.96% | 192,000 |
| Mar 4, 2026 | 199.10 | 203.45 | 196.20 | 198.55 | 198.55 | -2.50% | 76,500 |
| Mar 2, 2026 | 205.00 | 207.90 | 201.00 | 203.65 | 203.65 | -3.83% | 97,500 |
| Feb 27, 2026 | 214.10 | 216.40 | 211.00 | 211.75 | 211.75 | -0.82% | 42,500 |
| Feb 26, 2026 | 218.00 | 218.00 | 213.00 | 213.50 | 213.50 | -0.21% | 74,500 |
| Feb 25, 2026 | 216.10 | 220.90 | 213.25 | 213.95 | 213.95 | -0.47% | 72,000 |
| Feb 24, 2026 | 224.00 | 224.00 | 214.00 | 214.95 | 214.95 | -2.16% | 81,000 |
| Feb 23, 2026 | 224.00 | 224.90 | 219.10 | 219.70 | 219.70 | -1.37% | 116,500 |
| Feb 20, 2026 | 224.25 | 227.35 | 222.00 | 222.75 | 222.75 | -0.78% | 127,000 |
| Feb 19, 2026 | 231.00 | 231.00 | 217.00 | 224.50 | 224.50 | -1.64% | 244,000 |
| Feb 18, 2026 | 225.10 | 229.95 | 224.00 | 228.25 | 228.25 | 1.63% | 318,000 |
| Feb 17, 2026 | 226.00 | 226.00 | 222.50 | 224.60 | 224.60 | 0.02% | 102,000 |
| Feb 16, 2026 | 225.00 | 226.75 | 220.50 | 224.55 | 224.55 | -0.07% | 107,500 |
| Feb 13, 2026 | 228.00 | 228.00 | 216.20 | 224.70 | 224.70 | -1.23% | 82,500 |
| Feb 12, 2026 | 227.00 | 228.80 | 225.30 | 227.50 | 227.50 | 1.63% | 90,500 |
| Feb 11, 2026 | 221.20 | 225.90 | 217.00 | 223.85 | 223.85 | 1.96% | 166,500 |
| Feb 10, 2026 | 216.05 | 221.00 | 214.10 | 219.55 | 219.55 | 2.00% | 201,000 |
| Feb 9, 2026 | 207.00 | 218.60 | 204.50 | 215.25 | 215.25 | 4.41% | 496,000 |
| Feb 6, 2026 | 203.95 | 207.20 | 202.00 | 206.15 | 206.15 | 1.33% | 54,000 |
| Feb 5, 2026 | 203.00 | 205.70 | 199.10 | 203.45 | 203.45 | 0.84% | 90,000 |
| Feb 4, 2026 | 206.00 | 207.00 | 201.10 | 201.75 | 201.75 | -1.51% | 53,500 |
| Feb 3, 2026 | 207.00 | 209.95 | 202.00 | 204.85 | 204.85 | 3.91% | 60,500 |
| Feb 2, 2026 | 199.30 | 199.50 | 194.10 | 197.15 | 197.15 | -0.30% | 56,500 |
| Feb 1, 2026 | 201.00 | 204.90 | 196.50 | 197.75 | 197.75 | -0.93% | 54,000 |
| Jan 30, 2026 | 208.00 | 212.00 | 195.00 | 199.60 | 199.60 | -3.22% | 480,500 |
| Jan 29, 2026 | 221.50 | 222.55 | 203.00 | 206.25 | 206.25 | -5.80% | 614,000 |
| Jan 28, 2026 | 220.00 | 223.00 | 217.00 | 218.95 | 218.95 | 1.51% | 69,500 |
| Jan 27, 2026 | 224.00 | 224.45 | 212.55 | 215.70 | 215.70 | -2.51% | 103,500 |
| Jan 23, 2026 | 232.00 | 232.00 | 220.50 | 221.25 | 221.25 | -3.34% | 119,000 |
| Jan 22, 2026 | 230.00 | 233.80 | 227.60 | 228.90 | 228.90 | 2.62% | 301,000 |
| Jan 21, 2026 | 224.05 | 230.00 | 220.00 | 223.05 | 223.05 | -0.45% | 98,500 |
| Jan 20, 2026 | 242.00 | 242.00 | 222.00 | 224.05 | 224.05 | -6.27% | 136,500 |