• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    More On SUNTV.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Sun TV Network Ltd (SUNTV.NS)

    -NSE
    353.05 Up 0.10(0.03%) 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 25, 2013399.60402.80395.00398.10381,600372.93
    Sep 24, 2013399.80403.00394.15399.101,198,400373.87
    Sep 23, 2013398.90407.55395.75400.051,406,400374.76
    Sep 20, 2013402.00409.35394.65400.65577,800375.32
    Sep 19, 2013408.20414.95400.00402.701,929,000377.24
    Sep 18, 2013407.95410.50401.05405.50434,500379.87
    Sep 17, 2013400.00412.00400.00407.101,607,900381.36
    Sep 16, 2013396.00402.00389.10396.401,211,700371.34
    Sep 13, 2013390.00397.65388.05390.85466,900366.14
    Sep 12, 2013397.95402.90385.00390.05751,800365.39
    Sep 12, 20132.00 Dividend
    Sep 11, 2013402.00416.00390.60394.80928,400367.97
    Sep 10, 2013395.00406.00390.45402.65666,200375.29
    Sep 9, 2013388.65388.65388.65388.650362.24
    Sep 6, 2013405.00407.45386.30388.65886,300362.24
    Sep 5, 2013395.00407.45394.05401.35608,000374.07
    Sep 4, 2013396.00405.05382.20390.05687,500363.54
    Sep 3, 2013421.55425.00390.05394.45763,700367.64
    Sep 2, 2013389.00421.50389.00419.05794,100390.57
    Aug 30, 2013388.90398.20380.30389.90652,000363.40
    Aug 29, 2013364.80393.00364.65389.151,502,800362.70
    Aug 28, 2013370.65374.80362.85363.55781,500338.84
    Aug 27, 2013373.50379.70369.15375.90523,000350.35
    Aug 26, 2013374.00378.80371.50376.20342,700350.63
    Aug 23, 2013379.70384.00368.00371.50526,800346.25
    Aug 22, 2013387.90387.90365.10373.301,140,500347.93
    Aug 21, 2013382.00394.00370.95381.60868,200355.67
    Aug 20, 2013377.00388.00365.60379.80946,800353.99
    Aug 19, 2013380.00398.00370.00381.20805,700355.29
    Aug 16, 2013425.00427.00382.30385.151,034,000358.97
    Aug 15, 2013424.70424.70424.70424.700395.84
    Aug 14, 2013425.25428.95415.05424.70535,500395.84
    Aug 13, 2013404.00427.00402.85424.70792,200395.84
    Aug 12, 2013410.50417.00401.45405.15775,900377.62
    Aug 9, 2013411.90411.90411.90411.900383.91
    Aug 8, 2013417.00419.05408.60411.90253,500383.91
    Aug 7, 2013415.80427.60405.40417.251,035,000388.89
    Aug 7, 20132.25 Dividend
    Aug 6, 2013427.50429.00409.55413.90616,000383.67
    Aug 5, 2013428.00435.00424.10429.15760,200397.81
    Aug 2, 2013409.00434.80394.70425.152,392,700394.10
    Aug 1, 2013411.80424.90395.10410.001,387,300380.06
    Jul 31, 2013376.00412.85365.00404.851,804,300375.28
    Jul 30, 2013380.10384.95370.60373.60836,300346.32
    Jul 29, 2013377.45383.40375.00377.60240,600350.02
    Jul 26, 2013387.00392.85373.65377.60485,100350.02
    Jul 25, 2013380.35391.00380.00386.401,013,100358.18
    Jul 24, 2013408.30409.60373.10382.60935,800354.66
    Jul 23, 2013397.60416.00397.60410.50712,200380.52
    Jul 22, 2013398.50404.00394.00395.90661,400366.99
    Jul 19, 2013412.00412.00395.05400.50810,600371.25
    Jul 18, 2013395.35411.80395.00404.40541,700374.87
    Jul 17, 2013394.00408.00386.90397.101,263,500368.10
    Jul 16, 2013410.05421.65388.00396.501,801,400367.54
    Jul 15, 2013415.70422.00411.00418.60763,800388.03
    Jul 12, 2013401.00419.80395.50413.45632,100383.26
    Jul 11, 2013393.10403.40392.75400.15487,500370.93
    Jul 10, 2013390.20394.00384.35390.20450,200361.70
    Jul 9, 2013395.00395.00388.70392.25295,100363.60
    Jul 8, 2013378.00394.75378.00392.00659,600363.37
    Jul 5, 2013388.45390.45383.70386.25280,400358.04
    Jul 4, 2013381.90389.00380.00385.55328,500357.39
    Jul 3, 2013378.90387.90375.00380.15700,100352.39
    Jul 2, 2013391.70393.40381.25382.35505,900354.43
    Jul 1, 2013376.00393.35374.00391.00635,500362.45
    Jun 28, 2013371.00383.85368.75379.60997,800351.88
    Jun 27, 2013372.00372.50358.05368.851,332,500341.91
    Jun 26, 2013362.00372.40362.00368.80818,100341.87
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.