Sun TV Network Limited (NSE:SUNTV)
India · Delayed Price · Currency is INR 494.30
+7.60 (1.56%)
May 25, 2026, 3:30 PM IST
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 523.00 | 524.95 | 484.30 | 486.70 | 486.70 | -6.18% | 1,440,599 |
| May 21, 2026 | 525.05 | 526.80 | 514.50 | 518.75 | 518.75 | 0.25% | 222,847 |
| May 20, 2026 | 522.00 | 522.65 | 512.20 | 517.45 | 517.45 | -1.47% | 291,273 |
| May 19, 2026 | 522.00 | 526.75 | 519.10 | 525.15 | 525.15 | 0.78% | 131,753 |
| May 18, 2026 | 532.85 | 532.85 | 516.90 | 521.10 | 521.10 | -2.63% | 295,153 |
| May 15, 2026 | 526.30 | 543.00 | 523.25 | 535.15 | 535.15 | 2.27% | 539,256 |
| May 14, 2026 | 533.05 | 539.35 | 518.00 | 523.25 | 523.25 | -1.82% | 318,257 |
| May 13, 2026 | 560.50 | 560.50 | 530.00 | 532.95 | 532.95 | -4.86% | 741,417 |
| May 12, 2026 | 567.75 | 570.25 | 558.05 | 560.20 | 560.20 | -1.33% | 235,326 |
| May 11, 2026 | 572.50 | 574.50 | 560.95 | 567.75 | 567.75 | -1.01% | 121,018 |
| May 8, 2026 | 574.00 | 575.45 | 569.00 | 573.55 | 573.55 | 0.43% | 147,822 |
| May 7, 2026 | 575.30 | 578.90 | 569.05 | 571.10 | 571.10 | 0.06% | 218,607 |
| May 6, 2026 | 588.00 | 588.00 | 568.15 | 570.75 | 570.75 | -1.61% | 333,171 |
| May 5, 2026 | 570.70 | 587.00 | 564.00 | 580.10 | 580.10 | 0.74% | 801,755 |
| 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 | 2.87% | 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 |