SAR Televenture Limited (NSE:SARTELE)
India · Delayed Price · Currency is INR 79.50
+5.20 (7.00%)
Nov 11, 2026, 2:15 PM IST
SAR Televenture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 75.75 | 83.50 | 75.75 | 79.50 | 79.50 | 7.00% | 177,500 |
| Nov 9, 2026 | 76.00 | 77.20 | 74.00 | 74.30 | 74.30 | -3.69% | 31,500 |
| Nov 8, 2026 | 77.00 | 77.90 | 76.00 | 77.15 | 77.15 | 3.35% | 7,500 |
| Nov 6, 2026 | 76.80 | 77.00 | 73.90 | 74.65 | 74.65 | -2.80% | 86,000 |
| Nov 5, 2026 | 78.00 | 79.90 | 76.00 | 76.80 | 76.80 | -0.71% | 71,000 |
| Nov 4, 2026 | 78.00 | 78.75 | 75.25 | 77.35 | 77.35 | 1.31% | 56,000 |
| Nov 3, 2026 | 75.10 | 79.45 | 75.10 | 76.35 | 76.35 | -3.23% | 42,500 |
| Nov 2, 2026 | 80.80 | 80.80 | 78.10 | 78.90 | 78.90 | 1.09% | 16,000 |
| Oct 30, 2026 | 81.50 | 81.50 | 77.25 | 78.05 | 78.05 | -3.76% | 21,000 |
| Oct 29, 2026 | 80.00 | 85.45 | 78.50 | 81.10 | 81.10 | 3.12% | 51,000 |
| Oct 28, 2026 | 80.65 | 80.65 | 77.15 | 78.65 | 78.65 | 0.13% | 18,000 |
| Oct 27, 2026 | 76.05 | 80.85 | 76.05 | 78.55 | 78.55 | 0.71% | 39,000 |
| Oct 26, 2026 | 79.00 | 81.00 | 77.50 | 78.00 | 78.00 | -1.45% | 20,000 |
| Oct 23, 2026 | 81.10 | 81.10 | 78.05 | 79.15 | 79.15 | -2.64% | 51,500 |
| Oct 22, 2026 | 81.10 | 85.50 | 80.20 | 81.30 | 81.30 | -0.97% | 29,500 |
| Oct 21, 2026 | 85.00 | 85.00 | 81.10 | 82.10 | 82.10 | -3.18% | 60,000 |
| Oct 19, 2026 | 86.15 | 89.45 | 83.50 | 84.80 | 84.80 | -3.31% | 37,000 |
| Oct 16, 2026 | 80.85 | 88.80 | 78.00 | 87.70 | 87.70 | 10.66% | 95,500 |
| Oct 15, 2026 | 83.50 | 83.50 | 79.00 | 79.25 | 79.25 | -5.26% | 126,000 |
| Oct 14, 2026 | 85.25 | 85.75 | 82.50 | 83.65 | 83.65 | -1.53% | 51,500 |
| Oct 13, 2026 | 88.50 | 89.00 | 84.50 | 84.95 | 84.95 | -3.08% | 65,500 |
| Oct 12, 2026 | 85.65 | 89.70 | 85.65 | 87.65 | 87.65 | -1.90% | 34,000 |
| Oct 9, 2026 | 88.90 | 91.70 | 87.45 | 89.35 | 89.35 | 2.17% | 49,000 |
| Oct 8, 2026 | 94.50 | 96.50 | 85.00 | 87.45 | 87.45 | -7.31% | 101,000 |
| 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 |