Sun TV Network Limited (NSE:SUNTV)
India · Delayed Price · Currency is INR 592.95
-6.40 (-1.07%)
At close: Mar 20, 2026
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 599.00 | 605.90 | 590.05 | 592.95 | 592.95 | -1.07% | 385,619 |
| Mar 19, 2026 | 590.00 | 618.00 | 585.50 | 599.35 | 599.35 | 0.17% | 1,182,829 |
| Mar 18, 2026 | 570.45 | 616.00 | 567.60 | 598.35 | 598.35 | 5.44% | 267,971 |
| Mar 17, 2026 | 559.90 | 571.00 | 553.20 | 567.50 | 567.50 | 1.93% | 140,511 |
| Mar 16, 2026 | 556.10 | 563.90 | 542.80 | 556.75 | 556.75 | -1.07% | 142,348 |
| Mar 13, 2026 | 583.80 | 585.60 | 560.40 | 562.80 | 562.80 | -5.14% | 273,766 |
| Mar 12, 2026 | 572.00 | 597.80 | 565.60 | 593.30 | 593.30 | 2.65% | 220,104 |
| Mar 11, 2026 | 582.50 | 591.60 | 576.00 | 578.00 | 576.75 | -0.25% | 56,991 |
| Mar 10, 2026 | 581.95 | 586.20 | 572.05 | 579.45 | 578.20 | 0.22% | 118,865 |
| Mar 9, 2026 | 590.10 | 597.05 | 570.60 | 578.20 | 576.95 | -3.64% | 144,999 |
| Mar 6, 2026 | 598.40 | 607.05 | 583.05 | 600.05 | 598.75 | 0.80% | 175,379 |
| Mar 5, 2026 | 593.10 | 605.25 | 586.10 | 595.30 | 594.01 | 0.37% | 191,085 |
| Mar 4, 2026 | 612.10 | 618.85 | 584.95 | 593.10 | 591.82 | -5.19% | 345,462 |
| Mar 2, 2026 | 631.00 | 640.00 | 621.00 | 625.55 | 624.20 | -3.41% | 277,438 |
| Feb 27, 2026 | 611.00 | 655.00 | 609.75 | 647.65 | 646.25 | 5.93% | 1,443,998 |
| Feb 26, 2026 | 606.80 | 616.00 | 598.20 | 611.40 | 610.08 | 1.25% | 181,100 |
| Feb 25, 2026 | 594.00 | 609.00 | 591.15 | 603.85 | 602.54 | 2.58% | 284,335 |
| Feb 24, 2026 | 584.00 | 595.00 | 583.00 | 588.65 | 587.38 | 0.35% | 159,726 |
| Feb 23, 2026 | 585.00 | 592.25 | 580.00 | 586.60 | 585.33 | 0.33% | 105,569 |
| Feb 20, 2026 | 578.10 | 587.95 | 570.00 | 584.65 | 583.39 | 1.05% | 178,811 |
| Feb 19, 2026 | 592.00 | 593.20 | 575.20 | 578.60 | 577.35 | -1.77% | 51,058 |
| Feb 18, 2026 | 593.00 | 599.35 | 584.10 | 589.00 | 587.73 | -0.13% | 81,524 |
| Feb 17, 2026 | 577.50 | 597.45 | 573.50 | 589.75 | 588.47 | 2.12% | 218,951 |
| Feb 16, 2026 | 578.80 | 580.90 | 567.35 | 577.50 | 576.25 | 0.19% | 126,958 |
| Feb 13, 2026 | 592.60 | 598.90 | 572.65 | 576.40 | 575.15 | -4.24% | 184,928 |
| Feb 12, 2026 | 608.40 | 620.60 | 598.85 | 601.90 | 600.60 | -1.83% | 199,280 |
| Feb 11, 2026 | 613.05 | 616.00 | 596.00 | 613.15 | 609.33 | -0.20% | 382,014 |
| Feb 10, 2026 | 569.70 | 618.90 | 563.10 | 614.35 | 610.52 | 7.80% | 3,137,958 |
| Feb 9, 2026 | 535.00 | 575.00 | 535.00 | 569.90 | 566.35 | 6.13% | 498,414 |
| Feb 6, 2026 | 544.90 | 544.90 | 528.30 | 537.00 | 533.65 | -0.62% | 238,671 |
| Feb 5, 2026 | 543.90 | 544.00 | 532.15 | 540.35 | 536.98 | -0.48% | 146,375 |
| Feb 4, 2026 | 545.75 | 548.50 | 540.75 | 542.95 | 539.57 | -0.42% | 94,163 |
| Feb 3, 2026 | 552.00 | 558.00 | 543.25 | 545.25 | 541.85 | -0.87% | 133,745 |
| Feb 2, 2026 | 541.00 | 554.95 | 528.70 | 550.05 | 546.62 | 0.30% | 251,262 |
| Feb 1, 2026 | 555.75 | 559.00 | 543.00 | 548.40 | 544.98 | -1.32% | 28,539 |
| Jan 30, 2026 | 533.20 | 565.00 | 531.00 | 555.75 | 552.29 | 3.16% | 246,111 |
| Jan 29, 2026 | 537.05 | 539.70 | 531.45 | 538.75 | 535.39 | -0.30% | 78,352 |
| Jan 28, 2026 | 529.90 | 542.00 | 526.65 | 540.35 | 536.98 | 1.97% | 104,785 |
| Jan 27, 2026 | 555.00 | 555.00 | 512.95 | 529.90 | 526.60 | -6.04% | 928,214 |
| Jan 23, 2026 | 559.70 | 576.60 | 480.20 | 563.95 | 560.44 | 2.19% | 288,790 |
| Jan 22, 2026 | 547.20 | 554.05 | 545.00 | 551.85 | 548.41 | 1.38% | 69,785 |
| Jan 21, 2026 | 550.05 | 553.20 | 538.55 | 544.35 | 540.96 | -1.29% | 258,310 |
| Jan 20, 2026 | 540.00 | 554.80 | 536.30 | 551.45 | 548.01 | 1.72% | 299,027 |
| Jan 19, 2026 | 549.00 | 549.00 | 533.00 | 542.10 | 538.72 | -1.09% | 182,665 |
| Jan 16, 2026 | 551.00 | 556.35 | 544.05 | 548.05 | 544.64 | -0.98% | 92,774 |
| Jan 14, 2026 | 552.00 | 557.50 | 551.05 | 553.50 | 550.05 | -0.63% | 106,709 |
| Jan 13, 2026 | 558.30 | 564.00 | 554.00 | 557.00 | 553.53 | -0.23% | 83,318 |
| Jan 12, 2026 | 551.20 | 568.00 | 543.20 | 558.30 | 554.82 | 0.25% | 166,329 |
| Jan 9, 2026 | 566.00 | 566.40 | 554.10 | 556.90 | 553.43 | -1.79% | 105,182 |
| Jan 8, 2026 | 560.00 | 574.90 | 559.30 | 567.05 | 563.52 | 1.46% | 200,488 |