SAR Televenture Limited (NSE:SARTELE)
India · Delayed Price · Currency is INR 136.50
-3.95 (-2.81%)
May 25, 2026, 9:50 AM IST
SAR Televenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 161.00 | 163.45 | 157.35 | 160.40 | 160.40 | 0.31% | 33,000 |
| Apr 6, 2026 | 157.60 | 162.95 | 154.10 | 159.90 | 159.90 | 0.28% | 53,500 |
| 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 |