Sun TV Network Limited (NSE:SUNTV)
India · Delayed Price · Currency is INR 580.00
+4.15 (0.72%)
May 5, 2026, 3:29 PM IST
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 610.00 | 614.00 | 548.10 | 575.85 | 575.85 | -4.91% | 2,638,906 |
| Apr 30, 2026 | 590.00 | 609.00 | 586.45 | 605.60 | 605.60 | 3.30% | 498,513 |
| Apr 29, 2026 | 597.00 | 605.40 | 584.00 | 586.25 | 586.25 | -1.48% | 423,401 |
| Apr 28, 2026 | 609.75 | 612.55 | 591.05 | 595.05 | 595.05 | -2.61% | 308,579 |
| Apr 27, 2026 | 603.15 | 612.70 | 593.50 | 611.00 | 611.00 | 1.81% | 507,496 |
| Apr 24, 2026 | 625.85 | 625.85 | 594.55 | 600.15 | 600.15 | -4.11% | 235,269 |
| Apr 23, 2026 | 648.95 | 653.50 | 621.00 | 625.85 | 625.85 | -4.08% | 232,280 |
| Apr 22, 2026 | 648.40 | 656.00 | 641.95 | 652.45 | 652.45 | 1.15% | 135,713 |
| Apr 21, 2026 | 648.80 | 655.95 | 640.35 | 645.05 | 645.05 | -0.52% | 167,798 |
| Apr 20, 2026 | 643.25 | 660.70 | 640.15 | 648.45 | 648.45 | 0.81% | 402,387 |
| Apr 17, 2026 | 633.75 | 646.95 | 626.60 | 643.25 | 643.25 | 1.75% | 229,614 |
| Apr 16, 2026 | 623.65 | 637.00 | 621.30 | 632.20 | 632.20 | 1.88% | 196,233 |
| Apr 15, 2026 | 625.00 | 632.30 | 617.60 | 620.55 | 620.55 | 0.48% | 462,780 |
| Apr 13, 2026 | 598.20 | 628.00 | 588.90 | 617.60 | 617.60 | 3.26% | 524,373 |
| Apr 10, 2026 | 592.00 | 613.00 | 589.15 | 598.10 | 598.10 | 1.25% | 301,129 |
| Apr 9, 2026 | 601.00 | 609.20 | 585.60 | 590.70 | 590.70 | -1.66% | 174,235 |
| Apr 8, 2026 | 599.35 | 613.55 | 599.00 | 600.70 | 600.70 | 1.82% | 181,496 |
| Apr 7, 2026 | 581.00 | 597.00 | 581.00 | 589.95 | 589.95 | 0.29% | 104,154 |
| Apr 6, 2026 | 587.50 | 596.75 | 580.10 | 588.25 | 588.25 | -1.19% | 222,407 |
| Apr 2, 2026 | 581.90 | 604.45 | 565.20 | 595.35 | 595.35 | 2.22% | 322,012 |
| Apr 1, 2026 | 572.00 | 593.40 | 563.75 | 582.40 | 582.40 | 2.73% | 406,593 |
| Mar 30, 2026 | 575.00 | 594.80 | 564.30 | 566.95 | 566.95 | -3.25% | 171,515 |
| Mar 27, 2026 | 602.00 | 608.95 | 579.00 | 586.00 | 586.00 | -3.82% | 271,409 |
| Mar 25, 2026 | 634.95 | 649.35 | 602.40 | 609.30 | 609.30 | -1.14% | 1,355,752 |
| Mar 24, 2026 | 600.00 | 629.90 | 578.00 | 616.30 | 616.30 | 2.87% | 392,271 |
| Mar 23, 2026 | 592.95 | 608.65 | 583.20 | 599.10 | 599.10 | 1.04% | 4,404,749 |
| 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 |