Sun TV Network Limited (NSE:SUNTV)
India · Delayed Price · Currency is INR 555.75
+17.00 (3.16%)
At close: Jan 30, 2026
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 533.20 | 565.00 | 531.00 | 555.75 | 555.75 | 3.16% | 246,111 |
| Jan 29, 2026 | 537.05 | 539.70 | 531.45 | 538.75 | 538.75 | -0.30% | 78,352 |
| Jan 28, 2026 | 529.90 | 542.00 | 526.65 | 540.35 | 540.35 | 1.97% | 104,785 |
| Jan 27, 2026 | 555.00 | 555.00 | 512.95 | 529.90 | 529.90 | -6.04% | 928,214 |
| Jan 23, 2026 | 559.70 | 576.60 | 480.20 | 563.95 | 563.95 | 2.19% | 288,790 |
| Jan 22, 2026 | 547.20 | 554.05 | 545.00 | 551.85 | 551.85 | 1.38% | 69,785 |
| Jan 21, 2026 | 550.05 | 553.20 | 538.55 | 544.35 | 544.35 | -1.29% | 258,310 |
| Jan 20, 2026 | 540.00 | 554.80 | 536.30 | 551.45 | 551.45 | 1.72% | 299,027 |
| Jan 19, 2026 | 549.00 | 549.00 | 533.00 | 542.10 | 542.10 | -1.09% | 182,665 |
| Jan 16, 2026 | 551.00 | 556.35 | 544.05 | 548.05 | 548.05 | -0.98% | 92,774 |
| Jan 14, 2026 | 552.00 | 557.50 | 551.05 | 553.50 | 553.50 | -0.63% | 106,709 |
| Jan 13, 2026 | 558.30 | 564.00 | 554.00 | 557.00 | 557.00 | -0.23% | 83,318 |
| Jan 12, 2026 | 551.20 | 568.00 | 543.20 | 558.30 | 558.30 | 0.25% | 166,329 |
| Jan 9, 2026 | 566.00 | 566.40 | 554.10 | 556.90 | 556.90 | -1.79% | 105,182 |
| Jan 8, 2026 | 560.00 | 574.90 | 559.30 | 567.05 | 567.05 | 1.46% | 200,488 |
| Jan 7, 2026 | 578.00 | 578.00 | 557.00 | 558.90 | 558.90 | -3.44% | 331,191 |
| Jan 6, 2026 | 588.00 | 588.00 | 573.45 | 578.80 | 578.80 | -1.09% | 254,418 |
| Jan 5, 2026 | 580.90 | 588.00 | 580.00 | 585.20 | 585.20 | 0.40% | 135,915 |
| Jan 2, 2026 | 587.00 | 589.95 | 580.05 | 582.85 | 582.85 | -0.73% | 130,964 |
| Jan 1, 2026 | 592.60 | 602.00 | 580.20 | 587.15 | 587.15 | -0.07% | 545,260 |
| Dec 31, 2025 | 575.40 | 590.40 | 575.40 | 587.55 | 587.55 | 2.15% | 200,689 |
| Dec 30, 2025 | 572.20 | 592.55 | 568.35 | 575.20 | 575.20 | -0.37% | 873,098 |
| Dec 29, 2025 | 572.10 | 585.00 | 556.70 | 577.35 | 577.35 | 0.92% | 404,933 |
| Dec 26, 2025 | 574.60 | 581.90 | 570.00 | 572.10 | 572.10 | -0.68% | 234,280 |
| Dec 24, 2025 | 567.00 | 577.95 | 562.55 | 576.00 | 576.00 | 1.72% | 328,702 |
| Dec 23, 2025 | 557.00 | 568.00 | 552.40 | 566.25 | 566.25 | 1.66% | 178,395 |
| Dec 22, 2025 | 545.65 | 559.50 | 544.95 | 557.00 | 557.00 | 2.58% | 99,577 |
| Dec 19, 2025 | 551.25 | 557.40 | 539.60 | 543.00 | 543.00 | -0.94% | 313,614 |
| Dec 18, 2025 | 551.10 | 554.00 | 545.15 | 548.15 | 548.15 | -0.67% | 71,962 |
| Dec 17, 2025 | 557.00 | 557.70 | 550.05 | 551.85 | 551.85 | -0.97% | 98,087 |
| Dec 16, 2025 | 579.00 | 579.15 | 554.75 | 557.25 | 557.25 | -3.30% | 209,262 |
| Dec 15, 2025 | 559.75 | 577.40 | 557.40 | 576.25 | 576.25 | 2.44% | 320,430 |
| Dec 12, 2025 | 562.00 | 564.90 | 558.40 | 562.50 | 562.50 | 0.62% | 74,822 |
| Dec 11, 2025 | 549.00 | 561.35 | 548.95 | 559.05 | 559.05 | 1.12% | 177,877 |
| Dec 10, 2025 | 556.45 | 557.20 | 547.20 | 552.85 | 552.85 | -0.79% | 210,183 |
| Dec 9, 2025 | 541.85 | 562.35 | 533.80 | 557.25 | 557.25 | 1.96% | 290,080 |
| Dec 8, 2025 | 549.10 | 554.40 | 543.10 | 546.55 | 546.55 | -0.37% | 170,549 |
| Dec 5, 2025 | 551.10 | 553.40 | 546.30 | 548.60 | 548.60 | -0.93% | 110,700 |
| Dec 4, 2025 | 550.00 | 555.00 | 548.80 | 553.75 | 553.75 | 0.39% | 81,556 |
| Dec 3, 2025 | 557.25 | 559.65 | 548.00 | 551.60 | 551.60 | -1.99% | 112,113 |
| Dec 2, 2025 | 553.05 | 573.00 | 549.35 | 562.80 | 562.80 | 1.67% | 219,224 |
| Dec 1, 2025 | 557.10 | 563.80 | 551.85 | 553.55 | 553.55 | -0.38% | 99,100 |
| Nov 28, 2025 | 567.00 | 572.00 | 551.95 | 555.65 | 555.65 | -1.98% | 316,014 |
| Nov 27, 2025 | 549.70 | 569.90 | 549.25 | 566.85 | 566.85 | 3.43% | 652,642 |
| Nov 26, 2025 | 543.95 | 551.00 | 539.00 | 548.05 | 548.05 | 0.95% | 157,509 |
| Nov 25, 2025 | 540.00 | 543.75 | 537.15 | 542.90 | 542.90 | 0.14% | 96,967 |
| Nov 24, 2025 | 537.00 | 543.00 | 534.80 | 542.15 | 542.15 | 1.02% | 151,688 |
| Nov 21, 2025 | 537.00 | 538.80 | 533.30 | 536.65 | 536.65 | -0.08% | 129,658 |
| Nov 20, 2025 | 556.00 | 558.45 | 534.65 | 537.10 | 537.10 | -4.08% | 559,273 |
| Nov 19, 2025 | 562.60 | 562.60 | 553.95 | 559.95 | 556.20 | 0.16% | 113,194 |