Sun TV Network Limited (BOM:532733)
India
· Delayed Price · Currency is INR 548.85
-4.65 (-0.84%)
At close: Dec 5, 2025
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.70 | 551.10 | 546.85 | 548.85 | 548.85 | -0.84% | 3,293 |
| Dec 4, 2025 | 549.20 | 555.10 | 548.90 | 553.50 | 553.50 | 0.51% | 557,094 |
| Dec 3, 2025 | 557.00 | 558.70 | 548.55 | 550.70 | 550.70 | -1.95% | 5,637 |
| Dec 2, 2025 | 556.75 | 572.45 | 549.85 | 561.65 | 561.65 | 1.44% | 805,201 |
| Dec 1, 2025 | 556.45 | 563.00 | 551.50 | 553.70 | 553.70 | -0.39% | 5,145 |
| Nov 28, 2025 | 566.95 | 572.00 | 552.00 | 555.85 | 555.85 | -1.96% | 746,658 |
| Nov 27, 2025 | 549.70 | 568.40 | 549.65 | 566.95 | 566.95 | 3.64% | 74,435 |
| Nov 26, 2025 | 542.20 | 550.00 | 539.00 | 547.05 | 547.05 | 0.68% | 12,050 |
| Nov 25, 2025 | 539.25 | 543.80 | 538.90 | 543.35 | 543.35 | 0.30% | 5,506 |
| Nov 24, 2025 | 536.65 | 543.00 | 535.00 | 541.75 | 541.75 | 1.00% | 6,897 |
| Nov 21, 2025 | 535.25 | 539.60 | 533.95 | 536.40 | 536.40 | -0.15% | 9,702 |
| Nov 20, 2025 | 558.50 | 558.50 | 535.00 | 537.20 | 537.20 | -4.06% | 23,945 |
| Nov 19, 2025 | 559.65 | 562.40 | 553.10 | 559.95 | 556.20 | 0.08% | 9,539 |
| Nov 18, 2025 | 571.70 | 571.85 | 557.00 | 559.50 | 555.75 | -2.16% | 9,947 |
| Nov 17, 2025 | 573.00 | 577.25 | 562.65 | 571.85 | 568.02 | 1.54% | 18,275 |
| Nov 14, 2025 | 568.00 | 568.05 | 559.05 | 563.20 | 559.43 | -0.04% | 7,063 |
| Nov 13, 2025 | 567.00 | 567.25 | 560.15 | 563.40 | 559.63 | -0.13% | 5,780 |
| Nov 12, 2025 | 557.95 | 566.00 | 554.85 | 564.15 | 560.37 | 0.89% | 13,847 |
| Nov 11, 2025 | 553.55 | 559.95 | 548.25 | 559.20 | 555.46 | 0.78% | 5,479 |
| Nov 10, 2025 | 553.00 | 557.60 | 550.15 | 554.85 | 551.13 | 0.12% | 2,473 |
| Nov 7, 2025 | 548.05 | 555.45 | 543.45 | 554.20 | 550.49 | 0.87% | 8,663 |
| Nov 6, 2025 | 566.65 | 567.85 | 547.15 | 549.40 | 545.72 | -2.04% | 4,393 |
| Nov 4, 2025 | 564.40 | 569.95 | 557.50 | 560.85 | 557.09 | -0.57% | 11,463 |
| Nov 3, 2025 | 561.00 | 566.95 | 559.50 | 564.05 | 560.27 | 0.41% | 3,185 |
| Oct 31, 2025 | 562.00 | 567.70 | 560.20 | 561.75 | 557.99 | -0.83% | 4,468 |
| Oct 30, 2025 | 579.85 | 579.85 | 562.65 | 566.45 | 562.66 | -1.85% | 12,201 |
| Oct 29, 2025 | 550.05 | 579.30 | 550.05 | 577.10 | 573.24 | 3.14% | 17,445 |
| Oct 28, 2025 | 561.95 | 561.95 | 554.60 | 559.55 | 555.80 | 0.60% | 13,784 |
| Oct 27, 2025 | 536.05 | 560.20 | 536.05 | 556.20 | 552.48 | -0.51% | 8,033 |
| Oct 24, 2025 | 570.00 | 570.00 | 555.00 | 559.05 | 555.31 | -1.58% | 6,309 |
| Oct 23, 2025 | 560.55 | 575.80 | 560.55 | 568.00 | 564.20 | 0.18% | 5,478 |
| Oct 21, 2025 | 560.25 | 568.45 | 560.25 | 567.00 | 563.20 | 0.57% | 1,777 |
| Oct 20, 2025 | 568.00 | 568.85 | 561.65 | 563.80 | 560.02 | -0.70% | 9,416 |
| Oct 17, 2025 | 569.75 | 569.75 | 560.60 | 567.80 | 564.00 | -0.36% | 7,480 |
| Oct 16, 2025 | 564.00 | 571.00 | 560.60 | 569.85 | 566.03 | 1.10% | 9,692 |
| Oct 15, 2025 | 569.15 | 572.95 | 558.00 | 563.65 | 559.88 | -1.28% | 24,698 |
| Oct 14, 2025 | 575.05 | 585.15 | 568.95 | 570.95 | 567.13 | -1.90% | 10,826 |
| Oct 13, 2025 | 573.40 | 588.60 | 570.80 | 582.00 | 578.10 | 1.00% | 8,935 |
| Oct 10, 2025 | 588.00 | 588.00 | 572.40 | 576.25 | 572.39 | -0.25% | 7,589 |
| Oct 9, 2025 | 570.00 | 579.95 | 564.05 | 577.70 | 573.83 | 1.40% | 11,480 |
| Oct 8, 2025 | 586.95 | 586.95 | 567.80 | 569.75 | 565.93 | -2.21% | 8,712 |
| Oct 7, 2025 | 578.35 | 587.60 | 571.25 | 582.65 | 578.75 | 0.65% | 39,056 |
| Oct 6, 2025 | 577.75 | 581.05 | 564.35 | 578.90 | 575.02 | 0.19% | 40,901 |
| Oct 3, 2025 | 595.00 | 595.00 | 562.15 | 577.80 | 573.93 | -4.04% | 120,133 |
| Oct 1, 2025 | 522.10 | 617.05 | 522.10 | 602.10 | 598.07 | 15.33% | 446,530 |
| Sep 30, 2025 | 520.05 | 534.90 | 518.55 | 522.05 | 518.55 | -1.01% | 60,022 |
| Sep 29, 2025 | 521.55 | 535.00 | 521.55 | 527.40 | 523.87 | 0.70% | 18,826 |
| Sep 26, 2025 | 533.05 | 535.15 | 518.70 | 523.75 | 520.24 | -2.12% | 10,192 |
| Sep 25, 2025 | 543.35 | 543.45 | 533.00 | 535.10 | 531.52 | -1.45% | 3,826 |
| Sep 24, 2025 | 559.00 | 559.00 | 542.40 | 542.95 | 539.31 | -1.01% | 10,506 |