Sun TV Network Limited (BOM:532733)
India
· Delayed Price · Currency is INR 594.85
-15.65 (-2.56%)
At close: Apr 28, 2026
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 616.75 | 616.75 | 592.35 | 594.85 | 594.85 | -2.56% | 7,471 |
| Apr 27, 2026 | 611.65 | 613.40 | 593.35 | 610.50 | 610.50 | 1.89% | 10,604 |
| Apr 24, 2026 | 628.90 | 628.90 | 594.70 | 599.20 | 599.20 | -4.33% | 14,829 |
| Apr 23, 2026 | 647.10 | 652.05 | 621.60 | 626.35 | 626.35 | -3.88% | 9,424 |
| Apr 22, 2026 | 645.10 | 656.55 | 642.00 | 651.65 | 651.65 | 0.86% | 11,936 |
| Apr 21, 2026 | 645.85 | 655.50 | 640.40 | 646.10 | 646.10 | -0.65% | 22,241 |
| Apr 20, 2026 | 649.05 | 660.00 | 642.00 | 650.35 | 650.35 | 1.42% | 16,753 |
| Apr 17, 2026 | 632.05 | 645.50 | 625.30 | 641.25 | 641.25 | 1.38% | 20,959 |
| Apr 16, 2026 | 629.80 | 636.50 | 622.05 | 632.50 | 632.50 | 1.91% | 24,942 |
| Apr 15, 2026 | 628.35 | 632.15 | 618.15 | 620.65 | 620.65 | 0.23% | 38,646 |
| Apr 13, 2026 | 601.05 | 628.00 | 588.85 | 619.20 | 619.20 | 3.67% | 22,254 |
| Apr 10, 2026 | 598.15 | 612.00 | 586.80 | 597.30 | 597.30 | 0.80% | 51,264 |
| Apr 9, 2026 | 608.50 | 608.75 | 588.00 | 592.55 | 592.55 | -1.38% | 14,153 |
| Apr 8, 2026 | 600.75 | 612.40 | 598.30 | 600.85 | 600.85 | 1.85% | 116,194 |
| Apr 7, 2026 | 584.00 | 596.35 | 581.80 | 589.95 | 589.95 | -0.02% | 9,303 |
| Apr 6, 2026 | 591.00 | 596.45 | 584.15 | 590.05 | 590.05 | -0.77% | 16,086 |
| Apr 2, 2026 | 582.40 | 604.25 | 564.60 | 594.60 | 594.60 | 1.99% | 22,828 |
| Apr 1, 2026 | 588.75 | 588.75 | 563.35 | 583.00 | 583.00 | 2.89% | 11,721 |
| Mar 30, 2026 | 571.35 | 594.95 | 564.90 | 566.60 | 566.60 | -3.66% | 27,165 |
| Mar 27, 2026 | 608.50 | 608.50 | 580.00 | 588.15 | 588.15 | -3.34% | 21,197 |
| Mar 25, 2026 | 631.05 | 649.40 | 602.30 | 608.45 | 608.45 | -1.62% | 80,954 |
| Mar 24, 2026 | 599.55 | 631.30 | 578.80 | 618.50 | 618.50 | 3.26% | 29,411 |
| Mar 23, 2026 | 585.50 | 608.40 | 585.00 | 599.00 | 599.00 | 1.12% | 111,330 |
| Mar 20, 2026 | 599.05 | 605.00 | 590.75 | 592.35 | 592.35 | -1.25% | 11,836 |
| Mar 19, 2026 | 591.70 | 616.70 | 585.00 | 599.85 | 599.85 | -0.65% | 56,123 |
| Mar 18, 2026 | 566.95 | 613.70 | 566.95 | 603.75 | 603.75 | 6.49% | 38,057 |
| Mar 17, 2026 | 557.35 | 570.55 | 553.15 | 566.95 | 566.95 | 1.98% | 35,148 |
| Mar 16, 2026 | 553.45 | 562.80 | 542.10 | 555.95 | 555.95 | -1.22% | 25,449 |
| Mar 13, 2026 | 583.00 | 583.00 | 560.50 | 562.80 | 562.80 | -5.03% | 8,828 |
| Mar 12, 2026 | 570.40 | 597.25 | 565.70 | 592.60 | 592.60 | 2.54% | 11,789 |
| Mar 11, 2026 | 583.85 | 591.35 | 576.00 | 577.90 | 576.65 | -0.28% | 8,937 |
| Mar 10, 2026 | 579.60 | 586.25 | 572.00 | 579.55 | 578.30 | 0.15% | 10,319 |
| Mar 9, 2026 | 592.40 | 597.65 | 573.15 | 578.70 | 577.45 | -3.56% | 11,984 |
| Mar 6, 2026 | 586.45 | 606.50 | 583.60 | 600.05 | 598.75 | 0.81% | 10,239 |
| Mar 5, 2026 | 591.35 | 604.10 | 585.90 | 595.20 | 593.91 | 0.44% | 5,497 |
| Mar 4, 2026 | 620.00 | 620.00 | 585.60 | 592.60 | 591.32 | -5.24% | 14,483 |
| Mar 2, 2026 | 520.85 | 639.30 | 520.85 | 625.40 | 624.05 | -3.57% | 29,479 |
| Feb 27, 2026 | 601.70 | 654.80 | 601.70 | 648.55 | 647.15 | 5.78% | 92,224 |
| Feb 26, 2026 | 604.10 | 615.90 | 599.35 | 613.10 | 611.77 | 1.55% | 4,413 |
| Feb 25, 2026 | 591.00 | 609.00 | 591.00 | 603.75 | 602.44 | 2.29% | 14,840 |
| Feb 24, 2026 | 581.45 | 596.00 | 581.45 | 590.25 | 588.97 | 0.67% | 5,132 |
| Feb 23, 2026 | 578.80 | 592.25 | 578.80 | 586.30 | 585.03 | 0.36% | 7,037 |
| Feb 20, 2026 | 578.75 | 586.50 | 570.25 | 584.20 | 582.94 | 0.94% | 5,916 |
| Feb 19, 2026 | 594.55 | 594.55 | 575.10 | 578.75 | 577.50 | -1.75% | 4,229 |
| Feb 18, 2026 | 590.20 | 598.35 | 584.90 | 589.05 | 587.78 | 0.03% | 4,486 |
| Feb 17, 2026 | 575.45 | 596.00 | 574.30 | 588.85 | 587.58 | 1.87% | 11,498 |
| Feb 16, 2026 | 580.65 | 580.80 | 567.95 | 578.05 | 576.80 | 0.30% | 3,778 |
| Feb 13, 2026 | 590.40 | 596.25 | 572.50 | 576.30 | 575.05 | -4.29% | 25,544 |
| Feb 12, 2026 | 614.95 | 618.90 | 598.35 | 602.10 | 600.80 | -1.75% | 11,093 |
| Feb 11, 2026 | 609.10 | 616.00 | 599.95 | 612.80 | 608.98 | -0.15% | 22,904 |
| Feb 10, 2026 | 562.55 | 618.75 | 562.55 | 613.75 | 609.92 | 7.73% | 91,624 |
| Feb 9, 2026 | 537.30 | 574.25 | 537.25 | 569.70 | 566.15 | 6.04% | 41,887 |
| Feb 6, 2026 | 541.10 | 541.10 | 528.60 | 537.25 | 533.90 | -0.70% | 10,307 |
| Feb 5, 2026 | 543.10 | 543.10 | 532.85 | 541.05 | 537.68 | -0.29% | 8,675 |
| Feb 4, 2026 | 541.20 | 547.15 | 541.00 | 542.60 | 539.22 | -0.64% | 6,165 |
| Feb 3, 2026 | 541.05 | 558.65 | 541.05 | 546.10 | 542.70 | -0.88% | 9,877 |
| Feb 2, 2026 | 540.10 | 554.75 | 528.50 | 550.95 | 547.52 | 0.06% | 10,787 |
| Feb 1, 2026 | 554.50 | 558.10 | 547.70 | 550.60 | 547.17 | -0.69% | 946 |
| Jan 30, 2026 | 534.70 | 564.00 | 531.00 | 554.45 | 550.99 | 2.98% | 6,538 |
| Jan 29, 2026 | 539.45 | 539.45 | 531.30 | 538.40 | 535.04 | -0.21% | 3,839 |
| Jan 28, 2026 | 530.25 | 541.90 | 526.40 | 539.55 | 536.19 | 1.75% | 9,704 |
| Jan 27, 2026 | 550.00 | 550.80 | 513.05 | 530.25 | 526.94 | -6.13% | 63,975 |
| Jan 23, 2026 | 559.90 | 575.45 | 485.10 | 564.90 | 561.38 | 2.31% | 28,034 |
| Jan 22, 2026 | 544.75 | 554.50 | 544.75 | 552.15 | 548.71 | 1.36% | 6,796 |
| Jan 21, 2026 | 551.95 | 552.55 | 538.60 | 544.75 | 541.35 | -1.18% | 9,380 |
| Jan 20, 2026 | 542.30 | 554.00 | 536.50 | 551.25 | 547.81 | 1.65% | 20,244 |
| Jan 19, 2026 | 547.70 | 547.70 | 533.00 | 542.30 | 538.92 | -0.98% | 6,849 |
| Jan 16, 2026 | 554.35 | 560.90 | 542.65 | 547.65 | 544.24 | -1.07% | 15,312 |
| Jan 14, 2026 | 554.65 | 557.00 | 551.65 | 553.60 | 550.15 | -0.49% | 9,345 |
| Jan 13, 2026 | 562.05 | 563.50 | 554.45 | 556.30 | 552.83 | -0.44% | 6,672 |
| Jan 12, 2026 | 550.55 | 560.10 | 543.10 | 558.75 | 555.27 | 0.27% | 11,481 |
| Jan 9, 2026 | 550.85 | 565.05 | 550.85 | 557.25 | 553.78 | -1.68% | 7,985 |
| Jan 8, 2026 | 559.40 | 575.00 | 559.40 | 566.75 | 563.22 | 1.40% | 16,248 |
| Jan 7, 2026 | 575.35 | 575.50 | 557.45 | 558.95 | 555.47 | -3.36% | 14,871 |
| Jan 6, 2026 | 585.85 | 585.85 | 574.00 | 578.40 | 574.79 | -1.15% | 4,616 |
| Jan 5, 2026 | 577.05 | 586.90 | 577.05 | 585.10 | 581.45 | 0.36% | 15,255 |
| Jan 2, 2026 | 586.75 | 589.65 | 579.70 | 583.00 | 579.37 | -0.64% | 6,943 |
| Jan 1, 2026 | 590.20 | 602.35 | 580.65 | 586.75 | 583.09 | -0.03% | 41,844 |
| Dec 31, 2025 | 576.00 | 590.35 | 576.00 | 586.95 | 583.29 | 1.96% | 17,570 |
| Dec 30, 2025 | 576.90 | 592.05 | 568.00 | 575.65 | 572.06 | -0.27% | 29,526 |
| Dec 29, 2025 | 571.45 | 584.85 | 556.85 | 577.20 | 573.60 | 0.94% | 11,148 |
| Dec 26, 2025 | 569.65 | 581.05 | 569.60 | 571.80 | 568.24 | -0.71% | 8,922 |
| Dec 24, 2025 | 568.95 | 577.00 | 562.85 | 575.90 | 572.31 | 1.72% | 26,560 |
| Dec 23, 2025 | 556.00 | 567.50 | 552.45 | 566.15 | 562.62 | 1.83% | 8,619 |
| Dec 22, 2025 | 544.20 | 558.90 | 544.20 | 555.95 | 552.48 | 2.32% | 13,901 |
| Dec 19, 2025 | 549.30 | 556.80 | 540.00 | 543.35 | 539.96 | -0.89% | 16,216 |
| Dec 18, 2025 | 550.45 | 552.90 | 546.35 | 548.25 | 544.83 | -0.60% | 2,275 |
| Dec 17, 2025 | 555.15 | 556.05 | 550.55 | 551.55 | 548.11 | -1.09% | 5,096 |
| Dec 16, 2025 | 577.20 | 577.55 | 555.05 | 557.65 | 554.17 | -3.20% | 6,378 |
| Dec 15, 2025 | 551.35 | 577.00 | 551.35 | 576.10 | 572.51 | 2.39% | 29,968 |
| Dec 12, 2025 | 560.10 | 565.15 | 558.70 | 562.65 | 559.14 | 0.73% | 4,230 |
| Dec 11, 2025 | 542.45 | 561.00 | 542.45 | 558.60 | 555.12 | 1.04% | 208,783 |
| Dec 10, 2025 | 562.55 | 562.55 | 546.90 | 552.85 | 549.40 | -0.75% | 176,955 |
| Dec 9, 2025 | 542.95 | 560.80 | 534.00 | 557.05 | 553.58 | 1.94% | 11,954 |
| Dec 8, 2025 | 548.55 | 554.00 | 543.45 | 546.45 | 543.04 | -0.44% | 1,930,728 |
| Dec 5, 2025 | 550.70 | 551.10 | 546.85 | 548.85 | 545.43 | -0.84% | 3,293 |
| Dec 4, 2025 | 549.20 | 555.10 | 548.90 | 553.50 | 550.05 | 0.51% | 557,094 |
| Dec 3, 2025 | 557.00 | 558.70 | 548.55 | 550.70 | 547.27 | -1.95% | 5,637 |
| Dec 2, 2025 | 556.75 | 572.45 | 549.85 | 561.65 | 558.15 | 1.44% | 805,201 |
| Dec 1, 2025 | 556.45 | 563.00 | 551.50 | 553.70 | 550.25 | -0.39% | 5,145 |