SAR Televenture Limited (NSE:SARTELE)
India · Delayed Price · Currency is INR 94.35
-2.50 (-2.58%)
Oct 7, 2026, 3:29 PM IST
SAR Televenture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 96.60 | 99.00 | 94.00 | 94.35 | 94.35 | -2.58% | 51,000 |
| Oct 6, 2026 | 99.00 | 100.50 | 94.25 | 96.85 | 96.85 | -0.87% | 59,500 |
| Oct 5, 2026 | 94.10 | 105.00 | 94.10 | 97.70 | 97.70 | 0.88% | 86,500 |
| Oct 1, 2026 | 101.85 | 102.00 | 95.00 | 96.85 | 96.85 | -4.91% | 75,000 |
| Sep 30, 2026 | 92.95 | 107.00 | 92.95 | 101.85 | 101.85 | 10.77% | 329,000 |
| Sep 29, 2026 | 88.00 | 93.00 | 88.00 | 91.95 | 91.95 | 8.43% | 121,000 |
| Sep 28, 2026 | 92.00 | 92.00 | 83.80 | 84.80 | 84.80 | -7.47% | 100,000 |
| Sep 25, 2026 | 96.95 | 98.15 | 89.00 | 91.65 | 91.65 | -6.86% | 111,000 |
| Sep 24, 2026 | 82.00 | 99.40 | 82.00 | 98.40 | 98.40 | 18.48% | 287,500 |
| Sep 23, 2026 | 75.85 | 84.00 | 75.85 | 83.05 | 83.05 | 9.49% | 79,000 |
| Sep 22, 2026 | 73.00 | 76.95 | 73.00 | 75.85 | 75.85 | 3.34% | 61,000 |
| Sep 21, 2026 | 75.00 | 76.00 | 72.40 | 73.40 | 73.40 | -2.33% | 45,500 |
| Sep 18, 2026 | 80.65 | 81.00 | 73.00 | 75.15 | 75.15 | -4.93% | 69,500 |
| Sep 17, 2026 | 73.45 | 80.45 | 72.90 | 79.05 | 79.05 | 7.11% | 160,500 |
| Sep 16, 2026 | 77.75 | 77.75 | 73.40 | 73.80 | 73.80 | -5.02% | 106,000 |
| Sep 15, 2026 | 79.70 | 82.95 | 77.15 | 77.70 | 77.70 | -2.75% | 56,500 |
| Sep 11, 2026 | 85.50 | 85.50 | 79.05 | 79.90 | 79.90 | -4.31% | 236,000 |
| Sep 10, 2026 | 86.50 | 87.00 | 83.10 | 83.50 | 83.50 | -2.34% | 65,000 |
| Sep 9, 2026 | 86.50 | 88.00 | 85.05 | 85.50 | 85.50 | -1.95% | 66,500 |
| Sep 8, 2026 | 89.00 | 89.00 | 86.50 | 87.20 | 87.20 | -2.95% | 90,000 |
| Sep 7, 2026 | 89.40 | 92.00 | 89.10 | 89.85 | 89.85 | 0.50% | 67,000 |
| Sep 4, 2026 | 91.50 | 93.50 | 89.00 | 89.40 | 89.40 | -2.13% | 39,500 |
| Sep 3, 2026 | 88.45 | 92.85 | 88.40 | 91.35 | 91.35 | 1.67% | 81,500 |
| Sep 2, 2026 | 90.30 | 92.00 | 88.95 | 89.85 | 89.85 | -0.50% | 104,000 |
| Sep 1, 2026 | 94.00 | 96.40 | 88.95 | 90.30 | 90.30 | -3.37% | 124,500 |
| Aug 31, 2026 | 98.00 | 98.50 | 92.40 | 93.45 | 93.45 | -3.71% | 160,000 |
| Aug 28, 2026 | 96.60 | 98.00 | 96.15 | 97.05 | 97.05 | 0.36% | 52,500 |
| Aug 27, 2026 | 100.00 | 100.00 | 95.20 | 96.70 | 96.70 | -3.15% | 113,500 |
| Aug 26, 2026 | 99.95 | 101.00 | 99.40 | 99.85 | 99.85 | -0.10% | 71,000 |
| Aug 25, 2026 | 100.90 | 102.00 | 99.80 | 99.95 | 99.95 | -0.94% | 26,000 |
| Aug 24, 2026 | 105.85 | 105.85 | 100.05 | 100.90 | 100.90 | -4.68% | 115,000 |
| Aug 21, 2026 | 101.50 | 111.00 | 101.45 | 105.85 | 105.85 | 3.83% | 69,000 |
| Aug 20, 2026 | 101.30 | 104.95 | 101.00 | 101.95 | 101.95 | -0.78% | 47,000 |
| Aug 19, 2026 | 99.00 | 109.50 | 94.00 | 102.75 | 102.75 | 3.21% | 269,000 |
| Aug 18, 2026 | 102.50 | 102.50 | 98.80 | 99.55 | 99.55 | -1.34% | 101,000 |
| Aug 17, 2026 | 108.25 | 111.00 | 99.00 | 100.90 | 100.90 | -6.79% | 271,000 |
| Aug 14, 2026 | 111.00 | 112.10 | 107.50 | 108.25 | 108.25 | -2.30% | 79,000 |
| Aug 13, 2026 | 112.00 | 112.70 | 110.00 | 110.80 | 110.80 | -2.64% | 72,000 |
| Aug 12, 2026 | 114.90 | 114.90 | 112.05 | 113.80 | 113.80 | -0.52% | 49,500 |
| Aug 11, 2026 | 113.40 | 115.80 | 111.45 | 114.40 | 114.40 | -1.38% | 66,500 |
| Aug 10, 2026 | 113.95 | 123.10 | 112.25 | 116.00 | 116.00 | 3.25% | 167,000 |
| Aug 7, 2026 | 115.55 | 117.70 | 111.15 | 112.35 | 112.35 | -4.02% | 179,000 |
| Aug 6, 2026 | 118.00 | 118.50 | 116.00 | 117.05 | 117.05 | -1.18% | 51,000 |
| Aug 5, 2026 | 122.00 | 122.00 | 118.10 | 118.45 | 118.45 | -0.80% | 68,500 |
| Aug 4, 2026 | 119.00 | 119.95 | 118.00 | 119.40 | 119.40 | -0.71% | 41,000 |
| Aug 3, 2026 | 122.00 | 122.55 | 120.00 | 120.25 | 120.25 | -0.66% | 44,500 |
| Jul 31, 2026 | 114.50 | 125.70 | 114.00 | 121.05 | 121.05 | 5.81% | 94,500 |
| Jul 30, 2026 | 114.90 | 114.90 | 112.00 | 114.40 | 114.40 | 0.84% | 25,000 |
| Jul 29, 2026 | 116.70 | 117.25 | 112.50 | 113.45 | 113.45 | -0.61% | 58,500 |
| Jul 28, 2026 | 117.80 | 117.80 | 113.15 | 114.15 | 114.15 | -3.10% | 58,000 |