Dow Up0.61% Nasdaq Up0.46%

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
348.00 Down 11.55(3.21%) 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 25, 2013399.60402.80395.00398.10381,600388.00
Sep 24, 2013399.80403.00394.15399.101,198,400388.98
Sep 23, 2013398.90407.55395.75400.051,406,400389.90
Sep 20, 2013402.00409.35394.65400.65577,800390.49
Sep 19, 2013408.20414.95400.00402.701,929,000392.49
Sep 18, 2013407.95410.50401.05405.50434,500395.22
Sep 17, 2013400.00412.00400.00407.101,607,900396.78
Sep 16, 2013396.00402.00389.10396.401,211,700386.35
Sep 13, 2013390.00397.65388.05390.85466,900380.94
Sep 12, 2013397.95402.90385.00390.05751,800380.16
Sep 12, 20132.00 Dividend
Sep 11, 2013402.00416.00390.60394.80928,400382.84
Sep 10, 2013395.00406.00390.45402.65666,200390.45
Sep 9, 2013388.65388.65388.65388.650376.88
Sep 6, 2013405.00407.45386.30388.65886,300376.88
Sep 5, 2013395.00407.45394.05401.35608,000389.19
Sep 4, 2013396.00405.05382.20390.05687,500378.23
Sep 3, 2013421.55425.00390.05394.45763,700382.50
Sep 2, 2013389.00421.50389.00419.05794,100406.35
Aug 30, 2013388.90398.20380.30389.90652,000378.09
Aug 29, 2013364.80393.00364.65389.151,502,800377.36
Aug 28, 2013370.65374.80362.85363.55781,500352.54
Aug 27, 2013373.50379.70369.15375.90523,000364.51
Aug 26, 2013374.00378.80371.50376.20342,700364.80
Aug 23, 2013379.70384.00368.00371.50526,800360.24
Aug 22, 2013387.90387.90365.10373.301,140,500361.99
Aug 21, 2013382.00394.00370.95381.60868,200370.04
Aug 20, 2013377.00388.00365.60379.80946,800368.29
Aug 19, 2013380.00398.00370.00381.20805,700369.65
Aug 16, 2013425.00427.00382.30385.151,034,000373.48
Aug 15, 2013424.70424.70424.70424.700411.83
Aug 14, 2013425.25428.95415.05424.70535,500411.83
Aug 13, 2013404.00427.00402.85424.70792,200411.83
Aug 12, 2013410.50417.00401.45405.15775,900392.88
Aug 9, 2013411.90411.90411.90411.900399.42
Aug 8, 2013417.00419.05408.60411.90253,500399.42
Aug 7, 2013415.80427.60405.40417.251,035,000404.61
Aug 7, 20132.25 Dividend
Aug 6, 2013427.50429.00409.55413.90616,000399.18
Aug 5, 2013428.00435.00424.10429.15760,200413.89
Aug 2, 2013409.00434.80394.70425.152,392,700410.03
Aug 1, 2013411.80424.90395.10410.001,387,300395.42
Jul 31, 2013376.00412.85365.00404.851,804,300390.45
Jul 30, 2013380.10384.95370.60373.60836,300360.31
Jul 29, 2013377.45383.40375.00377.60240,600364.17
Jul 26, 2013387.00392.85373.65377.60485,100364.17
Jul 25, 2013380.35391.00380.00386.401,013,100372.66
Jul 24, 2013408.30409.60373.10382.60935,800368.99
Jul 23, 2013397.60416.00397.60410.50712,200395.90
Jul 22, 2013398.50404.00394.00395.90661,400381.82
Jul 19, 2013412.00412.00395.05400.50810,600386.25
Jul 18, 2013395.35411.80395.00404.40541,700390.02
Jul 17, 2013394.00408.00386.90397.101,263,500382.98
Jul 16, 2013410.05421.65388.00396.501,801,400382.40
Jul 15, 2013415.70422.00411.00418.60763,800403.71
Jul 12, 2013401.00419.80395.50413.45632,100398.74
Jul 11, 2013393.10403.40392.75400.15487,500385.92
Jul 10, 2013390.20394.00384.35390.20450,200376.32
Jul 9, 2013395.00395.00388.70392.25295,100378.30
Jul 8, 2013378.00394.75378.00392.00659,600378.06
Jul 5, 2013388.45390.45383.70386.25280,400372.51
Jul 4, 2013381.90389.00380.00385.55328,500371.84
Jul 3, 2013378.90387.90375.00380.15700,100366.63
Jul 2, 2013391.70393.40381.25382.35505,900368.75
Jul 1, 2013376.00393.35374.00391.00635,500377.09
Jun 28, 2013371.00383.85368.75379.60997,800366.10
Jun 27, 2013372.00372.50358.05368.851,332,500355.73
Jun 26, 2013362.00372.40362.00368.80818,100355.68
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in INR.