Sun TV Network Limited (NSE:SUNTV)
India
· Delayed Price · Currency is INR 525.70
+1.95 (0.37%)
Sep 29, 2025, 11:30 AM IST
Sun TV Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 536.00 | 536.80 | 518.05 | 523.75 | 523.75 | -2.18% | 252,042 |
| Sep 25, 2025 | 544.40 | 545.60 | 531.00 | 535.40 | 535.40 | -1.41% | 118,771 |
| Sep 24, 2025 | 549.90 | 550.85 | 542.15 | 543.05 | 543.05 | -0.90% | 110,957 |
| Sep 23, 2025 | 558.35 | 558.35 | 544.45 | 548.00 | 548.00 | -0.99% | 137,534 |
| Sep 22, 2025 | 558.95 | 562.30 | 552.55 | 553.50 | 553.50 | -0.72% | 123,208 |
| Sep 19, 2025 | 559.90 | 566.70 | 556.35 | 557.50 | 557.50 | -0.39% | 159,451 |
| Sep 18, 2025 | 562.00 | 563.95 | 555.55 | 559.70 | 559.70 | -0.05% | 163,149 |
| Sep 17, 2025 | 559.35 | 563.35 | 555.90 | 560.00 | 560.00 | 0.59% | 144,490 |
| Sep 16, 2025 | 554.35 | 561.20 | 552.20 | 556.70 | 556.70 | 0.61% | 261,823 |
| Sep 15, 2025 | 556.00 | 562.00 | 552.00 | 553.35 | 553.35 | -0.49% | 229,170 |
| Sep 12, 2025 | 560.00 | 569.80 | 555.30 | 556.10 | 556.10 | -0.73% | 150,687 |
| Sep 11, 2025 | 557.95 | 565.90 | 557.95 | 560.20 | 560.20 | 0.81% | 367,607 |
| Sep 10, 2025 | 564.00 | 572.00 | 554.15 | 555.70 | 555.70 | -0.60% | 200,482 |
| Sep 9, 2025 | 555.70 | 565.40 | 552.30 | 559.05 | 559.05 | 1.26% | 322,800 |
| Sep 8, 2025 | 556.95 | 561.25 | 547.85 | 552.10 | 552.10 | -0.75% | 116,249 |
| Sep 5, 2025 | 560.00 | 561.70 | 554.15 | 556.30 | 556.30 | -0.63% | 83,403 |
| Sep 4, 2025 | 568.00 | 570.60 | 557.65 | 559.80 | 559.80 | -0.27% | 204,718 |
| Sep 3, 2025 | 567.50 | 571.95 | 559.35 | 561.30 | 561.30 | -1.08% | 128,350 |
| Sep 2, 2025 | 549.00 | 581.80 | 549.00 | 567.40 | 567.40 | 4.14% | 1,185,205 |
| Sep 1, 2025 | 555.00 | 556.75 | 543.60 | 544.85 | 544.85 | 0.25% | 291,085 |
| Aug 29, 2025 | 549.90 | 552.00 | 531.10 | 543.50 | 543.50 | -1.66% | 903,157 |
| Aug 28, 2025 | 552.50 | 557.30 | 550.20 | 552.65 | 552.65 | -0.45% | 103,538 |
| Aug 26, 2025 | 568.40 | 574.00 | 553.10 | 555.15 | 555.15 | -2.37% | 264,314 |
| Aug 25, 2025 | 573.10 | 574.90 | 567.05 | 568.60 | 568.60 | -0.79% | 74,980 |
| Aug 22, 2025 | 579.05 | 579.15 | 571.45 | 573.10 | 573.10 | -0.56% | 52,366 |
| Aug 21, 2025 | 580.65 | 583.15 | 570.65 | 576.35 | 576.35 | -0.65% | 86,699 |
| Aug 20, 2025 | 582.50 | 586.65 | 577.90 | 580.10 | 580.10 | -0.41% | 96,575 |
| Aug 19, 2025 | 580.25 | 583.80 | 577.10 | 582.50 | 582.50 | 0.34% | 136,370 |
| Aug 18, 2025 | 577.00 | 585.10 | 572.65 | 580.55 | 580.55 | 0.99% | 227,082 |
| Aug 14, 2025 | 592.00 | 592.80 | 572.00 | 574.85 | 574.85 | -1.94% | 305,427 |
| Aug 13, 2025 | 583.00 | 589.95 | 578.00 | 586.20 | 586.20 | 1.61% | 367,591 |
| Aug 12, 2025 | 571.00 | 585.00 | 571.00 | 576.90 | 571.90 | 1.58% | 419,523 |
| Aug 11, 2025 | 551.05 | 591.85 | 546.65 | 567.90 | 562.98 | 3.33% | 1,159,118 |
| Aug 8, 2025 | 560.60 | 565.00 | 546.75 | 549.60 | 544.84 | -1.96% | 286,749 |
| Aug 7, 2025 | 557.90 | 563.15 | 550.05 | 560.60 | 555.74 | 0.50% | 119,119 |
| Aug 6, 2025 | 563.00 | 568.25 | 554.15 | 557.80 | 552.97 | -0.95% | 115,940 |
| Aug 5, 2025 | 568.75 | 568.85 | 560.00 | 563.15 | 558.27 | -0.42% | 79,326 |
| Aug 4, 2025 | 562.00 | 569.00 | 558.10 | 565.50 | 560.60 | 0.81% | 81,800 |
| Aug 1, 2025 | 566.00 | 569.40 | 560.30 | 560.95 | 556.09 | -0.34% | 91,974 |
| Jul 31, 2025 | 564.05 | 570.90 | 560.05 | 562.85 | 557.97 | -0.88% | 233,372 |
| Jul 30, 2025 | 575.00 | 578.40 | 565.05 | 567.85 | 562.93 | -1.11% | 83,031 |
| Jul 29, 2025 | 568.15 | 575.75 | 561.65 | 574.20 | 569.22 | 1.17% | 133,253 |
| Jul 28, 2025 | 575.85 | 577.95 | 565.00 | 567.55 | 562.63 | -1.44% | 133,376 |
| Jul 25, 2025 | 586.00 | 586.00 | 575.00 | 575.85 | 570.86 | -1.78% | 88,334 |
| Jul 24, 2025 | 592.15 | 594.40 | 583.05 | 586.30 | 581.22 | -0.99% | 147,383 |
| Jul 23, 2025 | 586.40 | 592.95 | 582.70 | 592.15 | 587.02 | 0.98% | 193,159 |
| Jul 22, 2025 | 593.95 | 614.00 | 584.05 | 586.40 | 581.32 | -0.90% | 852,039 |
| Jul 21, 2025 | 576.35 | 593.00 | 571.85 | 591.70 | 586.57 | 2.77% | 525,654 |
| Jul 18, 2025 | 577.05 | 581.20 | 565.75 | 575.75 | 570.76 | -0.12% | 240,731 |
| Jul 17, 2025 | 578.00 | 580.00 | 575.05 | 576.45 | 571.45 | 0.12% | 122,300 |