Sun TV Network Limited (NSE:SUNTV)
India
· Delayed Price · Currency is INR 548.60
-5.15 (-0.93%)
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 | 551.10 | 553.40 | 546.30 | 548.60 | 548.60 | -0.93% | 110,700 |
| Dec 4, 2025 | 550.00 | 555.00 | 548.80 | 553.75 | 553.75 | 0.39% | 81,556 |
| Dec 3, 2025 | 557.25 | 559.65 | 548.00 | 551.60 | 551.60 | -1.99% | 112,113 |
| Dec 2, 2025 | 553.05 | 573.00 | 549.35 | 562.80 | 562.80 | 1.67% | 219,224 |
| Dec 1, 2025 | 557.10 | 563.80 | 551.85 | 553.55 | 553.55 | -0.38% | 99,100 |
| Nov 28, 2025 | 567.00 | 572.00 | 551.95 | 555.65 | 555.65 | -1.98% | 316,014 |
| Nov 27, 2025 | 549.70 | 569.90 | 549.25 | 566.85 | 566.85 | 3.43% | 652,642 |
| Nov 26, 2025 | 543.95 | 551.00 | 539.00 | 548.05 | 548.05 | 0.95% | 157,509 |
| Nov 25, 2025 | 540.00 | 543.75 | 537.15 | 542.90 | 542.90 | 0.14% | 96,967 |
| Nov 24, 2025 | 537.00 | 543.00 | 534.80 | 542.15 | 542.15 | 1.02% | 151,688 |
| Nov 21, 2025 | 537.00 | 538.80 | 533.30 | 536.65 | 536.65 | -0.08% | 129,658 |
| Nov 20, 2025 | 556.00 | 558.45 | 534.65 | 537.10 | 537.10 | -4.08% | 559,273 |
| Nov 19, 2025 | 562.60 | 562.60 | 553.95 | 559.95 | 556.20 | 0.16% | 113,194 |
| Nov 18, 2025 | 574.00 | 574.00 | 556.10 | 559.05 | 555.31 | -2.12% | 124,180 |
| Nov 17, 2025 | 574.00 | 578.00 | 561.90 | 571.15 | 567.32 | 1.44% | 370,849 |
| Nov 14, 2025 | 567.05 | 567.55 | 558.90 | 563.05 | 559.28 | -0.19% | 143,993 |
| Nov 13, 2025 | 568.80 | 568.95 | 560.00 | 564.10 | 560.32 | - | 129,387 |
| Nov 12, 2025 | 558.95 | 566.00 | 553.90 | 564.10 | 560.32 | 0.95% | 185,247 |
| Nov 11, 2025 | 556.00 | 559.60 | 548.00 | 558.80 | 555.06 | 0.70% | 162,861 |
| Nov 10, 2025 | 554.90 | 557.90 | 550.00 | 554.90 | 551.18 | 0.12% | 115,596 |
| Nov 7, 2025 | 548.90 | 556.00 | 544.05 | 554.25 | 550.54 | 0.97% | 142,049 |
| Nov 6, 2025 | 566.10 | 570.70 | 546.40 | 548.90 | 545.22 | -2.27% | 209,849 |
| Nov 4, 2025 | 565.00 | 569.95 | 557.65 | 561.65 | 557.89 | -0.42% | 123,369 |
| Nov 3, 2025 | 561.10 | 567.70 | 559.05 | 564.00 | 560.22 | 0.39% | 71,221 |
| Oct 31, 2025 | 569.00 | 569.00 | 560.05 | 561.80 | 558.04 | -1.00% | 115,432 |
| Oct 30, 2025 | 576.55 | 576.55 | 563.00 | 567.45 | 563.65 | -1.61% | 188,559 |
| Oct 29, 2025 | 560.10 | 579.00 | 556.20 | 576.75 | 572.89 | 2.99% | 431,682 |
| Oct 28, 2025 | 556.05 | 561.95 | 554.40 | 560.00 | 556.25 | 0.71% | 123,354 |
| Oct 27, 2025 | 560.00 | 560.00 | 551.70 | 556.05 | 552.33 | -0.54% | 126,165 |
| Oct 24, 2025 | 569.70 | 569.70 | 554.10 | 559.05 | 555.31 | -1.70% | 272,578 |
| Oct 23, 2025 | 567.50 | 577.00 | 563.50 | 568.70 | 564.89 | 0.21% | 297,253 |
| Oct 21, 2025 | 564.20 | 569.05 | 564.20 | 567.50 | 563.70 | 0.51% | 15,154 |
| Oct 20, 2025 | 572.00 | 572.00 | 563.20 | 564.60 | 560.82 | -0.55% | 65,826 |
| Oct 17, 2025 | 570.00 | 571.35 | 560.40 | 567.75 | 563.95 | -0.41% | 245,948 |
| Oct 16, 2025 | 566.10 | 571.00 | 560.70 | 570.10 | 566.28 | 1.27% | 110,803 |
| Oct 15, 2025 | 570.65 | 573.15 | 551.20 | 562.95 | 559.18 | -1.40% | 472,533 |
| Oct 14, 2025 | 581.70 | 585.95 | 568.80 | 570.95 | 567.13 | -1.85% | 102,544 |
| Oct 13, 2025 | 577.00 | 588.15 | 570.50 | 581.70 | 577.80 | 0.71% | 287,683 |
| Oct 10, 2025 | 575.45 | 579.00 | 572.50 | 577.60 | 573.73 | -0.12% | 207,246 |
| Oct 9, 2025 | 570.50 | 580.00 | 563.90 | 578.30 | 574.43 | 1.37% | 321,214 |
| Oct 8, 2025 | 584.20 | 585.00 | 568.05 | 570.50 | 566.68 | -2.27% | 213,111 |
| Oct 7, 2025 | 576.90 | 588.25 | 571.25 | 583.75 | 579.84 | 0.87% | 341,258 |
| Oct 6, 2025 | 576.75 | 581.40 | 564.55 | 578.70 | 574.82 | 0.16% | 700,554 |
| Oct 3, 2025 | 585.50 | 587.80 | 561.80 | 577.80 | 573.93 | -4.16% | 3,114,952 |
| Oct 1, 2025 | 528.60 | 616.80 | 528.60 | 602.90 | 598.86 | 15.18% | 12,349,850 |
| Sep 30, 2025 | 522.00 | 535.40 | 518.55 | 523.45 | 519.94 | -0.71% | 684,817 |
| Sep 29, 2025 | 524.95 | 535.60 | 522.15 | 527.20 | 523.67 | 0.66% | 923,095 |
| Sep 26, 2025 | 536.00 | 536.80 | 518.05 | 523.75 | 520.24 | -2.18% | 252,042 |
| Sep 25, 2025 | 544.40 | 545.60 | 531.00 | 535.40 | 531.81 | -1.41% | 118,771 |
| Sep 24, 2025 | 549.90 | 550.85 | 542.15 | 543.05 | 539.41 | -0.90% | 110,957 |