Sun TV Network Limited (NSE:SUNTV)
India · Delayed Price · Currency is INR 564.00
+2.20 (0.39%)
Nov 3, 2025, 3:29 PM IST
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 561.10 | 567.70 | 559.05 | 564.00 | 564.00 | 0.39% | 71,220 |
| Oct 31, 2025 | 569.00 | 569.00 | 560.05 | 561.80 | 561.80 | -1.00% | 115,432 |
| Oct 30, 2025 | 576.55 | 576.55 | 563.00 | 567.45 | 567.45 | -1.61% | 189,113 |
| Oct 29, 2025 | 560.10 | 579.00 | 556.20 | 576.75 | 576.75 | 2.99% | 431,682 |
| Oct 28, 2025 | 556.05 | 561.95 | 554.40 | 560.00 | 560.00 | 0.71% | 123,543 |
| Oct 27, 2025 | 560.00 | 560.00 | 551.70 | 556.05 | 556.05 | -0.54% | 126,165 |
| Oct 24, 2025 | 569.70 | 569.70 | 554.10 | 559.05 | 559.05 | -1.70% | 272,660 |
| Oct 23, 2025 | 567.50 | 577.00 | 563.50 | 568.70 | 568.70 | 0.21% | 297,253 |
| Oct 21, 2025 | 564.20 | 569.05 | 564.20 | 567.50 | 567.50 | 0.51% | 15,154 |
| Oct 20, 2025 | 572.00 | 572.00 | 563.20 | 564.60 | 564.60 | -0.55% | 65,826 |
| Oct 17, 2025 | 570.00 | 571.35 | 560.40 | 567.75 | 567.75 | -0.41% | 246,199 |
| Oct 16, 2025 | 566.10 | 571.00 | 560.70 | 570.10 | 570.10 | 1.27% | 110,828 |
| Oct 15, 2025 | 570.65 | 573.15 | 551.20 | 562.95 | 562.95 | -1.40% | 472,533 |
| Oct 14, 2025 | 581.70 | 585.95 | 568.80 | 570.95 | 570.95 | -1.85% | 102,544 |
| Oct 13, 2025 | 577.00 | 588.15 | 570.50 | 581.70 | 581.70 | 0.71% | 287,764 |
| Oct 10, 2025 | 575.45 | 579.00 | 572.50 | 577.60 | 577.60 | -0.12% | 207,739 |
| Oct 9, 2025 | 570.50 | 580.00 | 563.90 | 578.30 | 578.30 | 1.37% | 321,293 |
| Oct 8, 2025 | 584.20 | 585.00 | 568.05 | 570.50 | 570.50 | -2.27% | 213,111 |
| Oct 7, 2025 | 576.90 | 588.25 | 571.25 | 583.75 | 583.75 | 0.87% | 341,258 |
| Oct 6, 2025 | 576.75 | 581.40 | 564.55 | 578.70 | 578.70 | 0.16% | 700,554 |
| Oct 3, 2025 | 585.50 | 587.80 | 561.80 | 577.80 | 577.80 | -4.16% | 3,114,952 |
| Oct 1, 2025 | 528.60 | 616.80 | 528.60 | 602.90 | 602.90 | 15.18% | 12,349,960 |
| Sep 30, 2025 | 522.00 | 535.40 | 518.55 | 523.45 | 523.45 | -0.71% | 12,349,850 |
| Sep 29, 2025 | 524.95 | 535.60 | 522.15 | 527.20 | 527.20 | - | 923,095 |
| Sep 28, 2025 | 524.95 | 535.60 | 522.15 | 527.20 | 527.20 | 0.66% | 923,095 |
| Sep 26, 2025 | 536.00 | 536.80 | 518.05 | 523.75 | 523.75 | -2.18% | 252,042 |
| Sep 25, 2025 | 544.40 | 545.60 | 531.00 | 535.40 | 535.40 | -1.41% | 252,042 |
| Sep 24, 2025 | 549.90 | 550.85 | 542.15 | 543.05 | 543.05 | -0.90% | 110,957 |
| Sep 23, 2025 | 558.35 | 558.35 | 544.45 | 548.00 | 548.00 | -0.99% | 137,534 |
| Sep 22, 2025 | 558.95 | 562.30 | 552.55 | 553.50 | 553.50 | -0.72% | 123,208 |
| Sep 19, 2025 | 559.90 | 566.70 | 556.35 | 557.50 | 557.50 | -0.39% | 159,451 |
| Sep 18, 2025 | 562.00 | 563.95 | 555.55 | 559.70 | 559.70 | -0.05% | 163,149 |
| Sep 17, 2025 | 559.35 | 563.35 | 555.90 | 560.00 | 560.00 | 0.59% | 144,490 |
| Sep 16, 2025 | 554.35 | 561.20 | 552.20 | 556.70 | 556.70 | 0.61% | 261,823 |
| Sep 15, 2025 | 556.00 | 562.00 | 552.00 | 553.35 | 553.35 | -0.49% | 229,170 |
| Sep 12, 2025 | 560.00 | 569.80 | 555.30 | 556.10 | 556.10 | -0.73% | 150,687 |
| Sep 11, 2025 | 557.95 | 565.90 | 557.95 | 560.20 | 560.20 | 0.81% | 367,607 |
| Sep 10, 2025 | 564.00 | 572.00 | 554.15 | 555.70 | 555.70 | -0.60% | 200,482 |
| Sep 9, 2025 | 555.70 | 565.40 | 552.30 | 559.05 | 559.05 | 1.26% | 322,800 |
| Sep 8, 2025 | 556.95 | 561.25 | 547.85 | 552.10 | 552.10 | -0.75% | 116,249 |
| Sep 5, 2025 | 560.00 | 561.70 | 554.15 | 556.30 | 556.30 | -0.63% | 83,403 |
| Sep 4, 2025 | 568.00 | 570.60 | 557.65 | 559.80 | 559.80 | -0.27% | 204,718 |
| Sep 3, 2025 | 567.50 | 571.95 | 559.35 | 561.30 | 561.30 | -1.08% | 128,350 |
| Sep 2, 2025 | 549.00 | 581.80 | 549.00 | 567.40 | 567.40 | 4.14% | 1,185,205 |
| Sep 1, 2025 | 555.00 | 556.75 | 543.60 | 544.85 | 544.85 | 0.25% | 291,085 |
| Aug 29, 2025 | 549.90 | 552.00 | 531.10 | 543.50 | 543.50 | -1.66% | 903,157 |
| Aug 28, 2025 | 552.50 | 557.30 | 550.20 | 552.65 | 552.65 | -0.45% | 103,538 |
| Aug 26, 2025 | 568.40 | 574.00 | 553.10 | 555.15 | 555.15 | -2.37% | 264,314 |
| Aug 25, 2025 | 573.10 | 574.90 | 567.05 | 568.60 | 568.60 | -0.79% | 74,980 |
| Aug 22, 2025 | 579.05 | 579.15 | 571.45 | 573.10 | 573.10 | -0.56% | 52,366 |