SAR Televenture Limited (NSE:SARTELE)
India · Delayed Price · Currency is INR 85.50
-1.70 (-1.95%)
At close: Sep 9, 2026
SAR Televenture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 118.20 | 119.00 | 116.05 | 117.80 | 117.80 | 0.68% | 59,000 |
| Jul 24, 2026 | 118.00 | 118.95 | 115.00 | 117.00 | 117.00 | -0.93% | 116,500 |
| Jul 23, 2026 | 119.00 | 123.00 | 117.15 | 118.10 | 118.10 | 0.13% | 40,500 |
| Jul 22, 2026 | 121.30 | 121.30 | 116.05 | 117.95 | 117.95 | -1.17% | 73,500 |
| Jul 21, 2026 | 123.50 | 123.50 | 119.00 | 119.35 | 119.35 | -1.73% | 32,500 |
| Jul 20, 2026 | 124.00 | 124.00 | 120.05 | 121.45 | 121.45 | -1.66% | 25,000 |
| Jul 17, 2026 | 126.90 | 126.90 | 122.05 | 123.50 | 123.50 | -1.55% | 24,500 |
| Jul 16, 2026 | 123.00 | 126.00 | 120.00 | 125.45 | 125.45 | 3.29% | 58,500 |
| Jul 15, 2026 | 124.50 | 126.80 | 120.00 | 121.45 | 121.45 | -1.62% | 106,500 |
| Jul 14, 2026 | 129.90 | 131.00 | 122.50 | 123.45 | 123.45 | -4.27% | 94,500 |
| Jul 13, 2026 | 133.50 | 133.50 | 128.00 | 128.95 | 128.95 | -0.92% | 71,500 |
| Jul 10, 2026 | 134.50 | 135.40 | 129.20 | 130.15 | 130.15 | -1.92% | 100,000 |
| Jul 9, 2026 | 137.00 | 137.00 | 131.25 | 132.70 | 132.70 | -0.23% | 42,500 |
| Jul 8, 2026 | 132.00 | 140.50 | 130.55 | 133.00 | 133.00 | -0.08% | 47,500 |
| Jul 7, 2026 | 136.50 | 136.50 | 131.50 | 133.10 | 133.10 | -0.26% | 19,500 |
| Jul 6, 2026 | 141.50 | 141.50 | 132.10 | 133.45 | 133.45 | -4.44% | 36,000 |
| Jul 3, 2026 | 145.00 | 145.00 | 138.40 | 139.65 | 139.65 | -0.39% | 24,000 |
| Jul 2, 2026 | 143.90 | 145.95 | 138.80 | 140.20 | 140.20 | -1.79% | 45,500 |
| Jul 1, 2026 | 143.00 | 152.80 | 141.10 | 142.75 | 142.75 | 0.07% | 125,500 |