SAR Televenture Limited (NSE:SARTELE)
India · Delayed Price · Currency is INR 108.25
-2.55 (-2.30%)
Aug 14, 2026, 3:29 PM IST
SAR Televenture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 130.00 | 142.65 | 128.00 | 142.65 | 142.65 | 9.98% | 117,000 |
| Jun 29, 2026 | 137.00 | 137.00 | 128.10 | 129.70 | 129.70 | -4.70% | 51,000 |
| Jun 25, 2026 | 141.50 | 141.50 | 135.05 | 136.10 | 136.10 | -1.87% | 77,500 |
| Jun 24, 2026 | 146.00 | 146.00 | 138.10 | 138.70 | 138.70 | -3.81% | 52,000 |
| Jun 23, 2026 | 148.00 | 151.25 | 143.00 | 144.20 | 144.20 | -3.12% | 294,000 |
| Jun 22, 2026 | 150.25 | 150.25 | 142.50 | 148.85 | 148.85 | -0.93% | 155,500 |
| Jun 19, 2026 | 158.40 | 158.40 | 148.00 | 150.25 | 150.25 | -5.29% | 79,000 |
| 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 |