Sun TV Network Limited (NSE:SUNTV)
India · Delayed Price · Currency is INR 600.30
-4.70 (-0.78%)
Oct 1, 2026, 3:29 PM IST
Sun TV Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 588.00 | 610.00 | 574.15 | 599.90 | 599.90 | -0.84% | 6,014,245 |
| Sep 30, 2026 | 555.00 | 663.90 | 554.05 | 605.00 | 605.00 | 9.35% | 34,672,457 |
| Sep 29, 2026 | 519.60 | 559.95 | 510.45 | 553.25 | 553.25 | 6.41% | 3,444,850 |
| Sep 28, 2026 | 510.60 | 533.00 | 506.10 | 519.90 | 519.90 | 1.31% | 1,271,129 |
| Sep 25, 2026 | 511.35 | 521.75 | 504.55 | 513.20 | 513.20 | 0.10% | 791,506 |
| Sep 24, 2026 | 485.00 | 522.00 | 483.00 | 512.70 | 512.70 | 4.59% | 3,364,719 |
| Sep 23, 2026 | 490.10 | 503.30 | 485.60 | 490.20 | 490.20 | 0.02% | 1,771,617 |
| Sep 22, 2026 | 458.00 | 494.20 | 454.00 | 490.10 | 490.10 | 7.11% | 3,413,835 |
| Sep 21, 2026 | 451.70 | 460.75 | 447.20 | 457.55 | 457.55 | 1.30% | 346,139 |
| Sep 18, 2026 | 469.80 | 470.40 | 449.05 | 451.70 | 451.70 | -3.57% | 943,160 |
| Sep 17, 2026 | 463.95 | 471.00 | 459.15 | 468.40 | 468.40 | 1.29% | 195,432 |
| Sep 16, 2026 | 466.50 | 469.00 | 460.00 | 462.45 | 462.45 | -0.39% | 302,447 |
| Sep 15, 2026 | 476.00 | 476.00 | 461.15 | 464.25 | 464.25 | -2.47% | 323,101 |
| Sep 11, 2026 | 450.55 | 485.50 | 450.00 | 476.00 | 476.00 | 4.49% | 3,312,335 |
| Sep 10, 2026 | 451.00 | 459.80 | 450.30 | 455.55 | 455.55 | 1.39% | 289,944 |
| Sep 9, 2026 | 453.95 | 457.90 | 447.70 | 449.30 | 449.30 | -0.93% | 194,146 |
| Sep 8, 2026 | 453.10 | 458.85 | 449.00 | 453.50 | 453.50 | 0.14% | 262,935 |
| Sep 7, 2026 | 470.95 | 470.95 | 451.50 | 452.85 | 452.85 | -3.83% | 589,224 |
| Sep 4, 2026 | 465.95 | 482.70 | 464.95 | 470.90 | 470.90 | 1.07% | 846,938 |
| Sep 3, 2026 | 462.00 | 466.90 | 460.10 | 465.90 | 465.90 | 1.15% | 179,475 |
| Sep 2, 2026 | 460.05 | 462.75 | 455.25 | 460.60 | 460.60 | -0.34% | 270,939 |
| Sep 1, 2026 | 462.00 | 468.00 | 461.05 | 462.15 | 462.15 | -0.86% | 229,557 |
| Aug 31, 2026 | 473.80 | 476.30 | 458.60 | 466.15 | 466.15 | -1.76% | 862,089 |
| Aug 28, 2026 | 465.00 | 481.20 | 463.30 | 474.50 | 474.50 | 2.27% | 1,054,319 |
| Aug 27, 2026 | 467.45 | 467.50 | 461.00 | 463.95 | 463.95 | -0.26% | 288,220 |
| Aug 26, 2026 | 469.95 | 472.15 | 464.05 | 465.15 | 465.15 | -0.80% | 180,005 |
| Aug 25, 2026 | 470.30 | 471.00 | 465.60 | 468.90 | 468.90 | 0.03% | 210,263 |
| Aug 24, 2026 | 473.30 | 477.25 | 468.00 | 468.75 | 468.75 | -0.70% | 208,966 |
| Aug 21, 2026 | 478.00 | 478.60 | 470.70 | 472.05 | 472.05 | -1.15% | 298,974 |
| Aug 20, 2026 | 481.00 | 483.20 | 474.00 | 477.55 | 477.55 | -0.70% | 330,340 |
| Aug 19, 2026 | 482.85 | 485.65 | 480.05 | 480.90 | 480.90 | -0.39% | 207,536 |
| Aug 18, 2026 | 485.00 | 486.95 | 482.15 | 482.80 | 482.80 | -0.09% | 162,286 |
| Aug 17, 2026 | 486.65 | 497.35 | 485.15 | 488.25 | 483.25 | 0.75% | 606,355 |
| Aug 14, 2026 | 490.00 | 493.60 | 481.45 | 484.60 | 479.64 | -0.68% | 326,103 |
| Aug 13, 2026 | 498.75 | 511.80 | 485.00 | 487.90 | 482.90 | 2.03% | 3,843,459 |
| Aug 12, 2026 | 485.00 | 487.80 | 475.85 | 478.20 | 473.30 | -1.14% | 242,137 |
| Aug 11, 2026 | 491.00 | 491.00 | 481.90 | 483.70 | 478.75 | -0.84% | 147,437 |
| Aug 10, 2026 | 489.00 | 490.00 | 483.40 | 487.80 | 482.80 | 0.24% | 136,665 |
| Aug 7, 2026 | 491.60 | 491.95 | 485.10 | 486.65 | 481.67 | -0.52% | 137,019 |
| Aug 6, 2026 | 493.35 | 497.20 | 487.25 | 489.20 | 484.19 | -0.84% | 254,130 |
| Aug 5, 2026 | 505.75 | 508.45 | 491.65 | 493.35 | 488.30 | -1.79% | 278,151 |
| Aug 4, 2026 | 505.00 | 506.00 | 500.10 | 502.35 | 497.21 | -0.29% | 189,211 |
| Aug 3, 2026 | 507.00 | 516.95 | 499.10 | 503.80 | 498.64 | -0.95% | 283,161 |
| Jul 31, 2026 | 511.50 | 517.80 | 505.80 | 508.65 | 503.44 | -0.56% | 186,436 |
| Jul 30, 2026 | 512.00 | 519.80 | 509.00 | 511.50 | 506.26 | -0.26% | 199,274 |
| Jul 29, 2026 | 494.00 | 517.00 | 494.00 | 512.85 | 507.60 | 4.57% | 1,036,019 |
| Jul 28, 2026 | 489.00 | 495.70 | 488.00 | 490.45 | 485.43 | 0.36% | 672,656 |
| Jul 27, 2026 | 490.00 | 493.40 | 485.35 | 488.70 | 483.70 | 0.37% | 194,633 |
| Jul 24, 2026 | 486.80 | 492.45 | 481.75 | 486.90 | 481.91 | -0.36% | 136,971 |
| Jul 23, 2026 | 493.20 | 493.90 | 487.80 | 488.65 | 483.65 | -0.44% | 81,613 |