SAR Televenture Limited (NSE:SARTELE)
India · Delayed Price · Currency is INR 150.25
-8.40 (-5.29%)
Jun 19, 2026, 3:24 PM IST
SAR Televenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 158.40 | 158.40 | 150.00 | 152.55 | - | -3.84% | 17,500 |
| Jun 18, 2026 | 164.65 | 164.65 | 155.00 | 158.65 | 158.65 | -1.24% | 138,500 |
| Jun 17, 2026 | 174.90 | 182.00 | 156.05 | 160.65 | 160.65 | 0.28% | 770,000 |
| Jun 16, 2026 | 137.85 | 160.20 | 137.85 | 160.20 | 160.20 | 20.00% | 610,500 |
| Jun 15, 2026 | 113.90 | 133.50 | 112.00 | 133.50 | 133.50 | 20.00% | 233,000 |
| Jun 12, 2026 | 110.00 | 112.90 | 107.20 | 111.25 | 111.25 | 3.44% | 82,500 |
| Jun 11, 2026 | 113.05 | 116.00 | 106.95 | 107.55 | 107.55 | -7.24% | 147,500 |
| Jun 10, 2026 | 121.00 | 121.00 | 115.50 | 115.95 | 115.95 | -2.69% | 58,500 |
| Jun 9, 2026 | 125.80 | 125.80 | 117.50 | 119.15 | 119.15 | -3.05% | 101,500 |
| Jun 8, 2026 | 129.20 | 129.20 | 119.50 | 122.90 | 122.90 | -5.68% | 95,500 |
| Jun 5, 2026 | 131.00 | 132.00 | 126.20 | 130.30 | 130.30 | -0.04% | 39,000 |
| Jun 4, 2026 | 129.50 | 132.75 | 129.00 | 130.35 | 130.35 | 1.24% | 79,000 |
| Jun 3, 2026 | 131.65 | 132.05 | 126.05 | 128.75 | 128.75 | -0.77% | 45,000 |
| Jun 2, 2026 | 136.50 | 136.50 | 125.00 | 129.75 | 129.75 | -3.75% | 110,500 |
| Jun 1, 2026 | 139.00 | 142.00 | 132.40 | 134.80 | 134.80 | -2.21% | 78,500 |
| May 29, 2026 | 143.00 | 145.90 | 137.00 | 137.85 | 137.85 | -1.96% | 90,500 |
| May 27, 2026 | 141.00 | 141.50 | 138.00 | 140.60 | 140.60 | 0.93% | 41,500 |
| May 26, 2026 | 141.50 | 142.15 | 138.00 | 139.30 | 139.30 | -0.64% | 50,000 |
| May 25, 2026 | 146.00 | 146.00 | 135.00 | 140.20 | 140.20 | -0.18% | 103,000 |
| May 22, 2026 | 140.00 | 142.00 | 139.10 | 140.45 | 140.45 | 0.11% | 30,500 |
| May 21, 2026 | 143.00 | 143.00 | 139.50 | 140.30 | 140.30 | 0.86% | 36,000 |
| May 20, 2026 | 142.00 | 142.90 | 137.05 | 139.10 | 139.10 | -1.24% | 60,500 |
| May 19, 2026 | 143.00 | 144.25 | 140.05 | 140.85 | 140.85 | 0.32% | 28,000 |
| May 18, 2026 | 141.00 | 142.75 | 137.30 | 140.40 | 140.40 | -1.65% | 49,500 |
| May 15, 2026 | 144.05 | 148.00 | 142.20 | 142.75 | 142.75 | -1.65% | 31,500 |
| May 14, 2026 | 147.50 | 148.20 | 144.70 | 145.15 | 145.15 | -0.55% | 43,500 |
| May 13, 2026 | 148.50 | 149.30 | 144.20 | 145.95 | 145.95 | -0.55% | 59,500 |
| May 12, 2026 | 151.00 | 151.85 | 146.10 | 146.75 | 146.75 | -1.81% | 108,000 |
| May 11, 2026 | 152.85 | 152.85 | 148.25 | 149.45 | 149.45 | -2.22% | 32,500 |
| May 8, 2026 | 154.80 | 155.30 | 151.40 | 152.85 | 152.85 | -0.39% | 50,000 |
| May 7, 2026 | 162.90 | 162.90 | 152.00 | 153.45 | 153.45 | -4.21% | 191,000 |
| May 6, 2026 | 152.90 | 161.50 | 152.00 | 160.20 | 160.20 | 5.57% | 111,500 |
| May 5, 2026 | 148.00 | 152.90 | 146.15 | 151.75 | 151.75 | 2.12% | 44,500 |
| May 4, 2026 | 152.95 | 153.90 | 146.40 | 148.60 | 148.60 | -1.23% | 45,000 |
| Apr 30, 2026 | 151.00 | 152.35 | 146.00 | 150.45 | 150.45 | -1.02% | 44,500 |
| Apr 29, 2026 | 153.45 | 155.25 | 149.10 | 152.00 | 152.00 | 0.90% | 143,500 |
| Apr 28, 2026 | 152.50 | 156.00 | 149.00 | 150.65 | 150.65 | -1.50% | 89,500 |
| Apr 27, 2026 | 154.00 | 158.75 | 151.85 | 152.95 | 152.95 | -1.39% | 82,500 |
| Apr 24, 2026 | 162.45 | 162.45 | 150.50 | 155.10 | 155.10 | -1.56% | 87,000 |
| Apr 23, 2026 | 163.00 | 166.50 | 155.20 | 157.55 | 157.55 | -3.43% | 109,000 |
| Apr 22, 2026 | 169.00 | 169.00 | 161.10 | 163.15 | 163.15 | -2.04% | 115,500 |
| Apr 21, 2026 | 170.50 | 174.00 | 165.60 | 166.55 | 166.55 | -1.77% | 134,000 |
| Apr 20, 2026 | 167.80 | 177.00 | 165.05 | 169.55 | 169.55 | 1.47% | 180,500 |
| Apr 17, 2026 | 169.00 | 171.00 | 164.00 | 167.10 | 167.10 | 1.15% | 148,000 |
| Apr 16, 2026 | 168.50 | 172.00 | 163.15 | 165.20 | 165.20 | -0.18% | 100,500 |
| Apr 15, 2026 | 166.95 | 169.35 | 163.00 | 165.50 | 165.50 | 2.45% | 156,000 |
| Apr 13, 2026 | 168.00 | 168.00 | 160.15 | 161.55 | 161.55 | -4.52% | 65,000 |
| Apr 10, 2026 | 174.00 | 174.40 | 167.20 | 169.20 | 169.20 | -0.38% | 129,000 |
| Apr 9, 2026 | 173.00 | 173.00 | 166.60 | 169.85 | 169.85 | -1.08% | 38,500 |
| Apr 8, 2026 | 169.85 | 173.25 | 165.00 | 171.70 | 171.70 | 7.04% | 85,500 |