U.S. Markets close in 1 hr 35 mins

Sun TV Network Limited (SUNTV.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
813.50-31.35 (-3.71%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017848.00849.90806.55813.50813.501,768,232
May 22, 2017860.00873.55834.00844.85844.851,969,975
May 19, 2017877.00895.10813.50852.40852.404,223,048
May 18, 2017888.00917.90865.20871.35871.352,436,703
May 17, 2017894.90899.15880.50887.05887.05500,545
May 16, 2017908.20909.00890.20894.70894.701,110,184
May 15, 2017885.50928.00885.40912.20912.202,193,488
May 12, 2017905.95905.95880.00883.70883.701,077,613
May 11, 2017862.55919.80862.55908.20908.203,057,817
May 10, 2017859.90870.85854.40862.50862.50614,581
May 09, 2017855.90867.60853.10858.90858.90585,202
May 08, 2017855.00868.20850.35856.55856.551,057,509
May 05, 2017889.00889.20849.30852.75852.751,320,656
May 04, 2017885.00904.70874.00889.90889.901,224,522
May 03, 2017919.00923.65872.00880.70880.702,199,508
May 02, 2017921.75936.00919.00923.95923.95640,362
Apr 28, 2017924.70934.00916.50921.75921.75702,274
Apr 27, 2017928.00929.40918.05923.85923.851,336,379
Apr 26, 2017929.00940.50914.00924.35924.352,204,238
Apr 25, 2017928.95934.50918.95926.90926.901,728,513
Apr 24, 2017946.00946.00920.30929.50929.501,707,457
Apr 21, 2017900.00939.70900.00936.75936.754,930,680
Apr 20, 2017861.00901.75860.00897.20897.205,272,933
Apr 19, 2017807.85848.80797.05843.45843.454,168,936
Apr 18, 2017790.45811.80789.75800.65800.651,561,055
Apr 17, 2017781.75792.50780.25789.20789.20377,102
Apr 13, 2017788.20793.00777.25781.75781.75721,651
Apr 12, 2017794.90798.50781.50784.60784.60721,069
Apr 11, 2017781.00795.20781.00793.50793.50605,561
Apr 10, 2017770.00789.00768.50786.25786.25819,867
Apr 07, 2017782.60786.00771.60773.60773.60724,581
Apr 06, 2017794.00799.65781.00786.75786.751,096,960
Apr 05, 2017795.25802.20791.60795.75795.751,028,046
Apr 03, 2017792.00798.65788.00795.25795.25618,986
Mar 31, 2017791.95797.85788.00790.65790.65628,659
Mar 30, 2017785.00792.90781.45788.25788.251,282,392
Mar 29, 2017782.90795.90782.50789.40789.401,628,004
Mar 28, 2017762.05785.40762.05781.40781.402,104,017
Mar 27, 2017756.05763.10748.45760.35760.35777,498
Mar 24, 2017755.00760.00750.20755.90755.90594,422
Mar 23, 2017742.90753.00742.70750.60750.60547,053
Mar 22, 2017754.00754.00740.10742.70742.70778,374
Mar 22, 20175 Dividend
Mar 21, 2017761.45768.00748.50757.40757.401,034,750
Mar 20, 2017751.50765.00746.85760.95760.951,266,945
Mar 17, 2017764.15770.00749.00751.20751.20901,485
Mar 16, 2017752.00768.40749.30763.65763.651,273,326
Mar 15, 2017744.00755.00741.00749.40749.40969,982
Mar 14, 2017745.60758.80738.65740.55740.55910,855
Mar 10, 2017741.55755.85736.00745.60745.601,753,934
Mar 09, 2017736.00745.65721.50741.90741.90998,097
Mar 08, 2017742.90746.30733.70738.30738.301,114,606
Mar 07, 2017734.05745.00728.95743.30743.301,768,914
Mar 06, 2017722.00739.00720.30735.90735.901,528,384
Mar 03, 2017702.00728.95702.00726.20726.202,134,131
Mar 02, 2017724.90728.05704.40707.65707.651,236,859
Mar 01, 2017717.70726.00714.15724.00724.00930,696
Feb 28, 2017712.80723.50708.45713.20713.201,620,592
Feb 27, 2017705.05715.50701.50708.90708.901,449,244
Feb 23, 2017690.50708.00688.80705.05705.051,756,629
Feb 22, 2017704.90707.70692.10697.15697.151,865,835
Feb 21, 2017694.00707.90690.00702.85702.852,455,514
Feb 20, 2017690.00713.25673.05698.30698.305,079,112
Feb 17, 2017723.20724.10700.10703.00703.001,839,076
Feb 17, 20175 Dividend
Feb 16, 2017716.00733.20708.20723.50723.502,598,251
Feb 15, 2017732.00733.90718.20720.90720.901,667,848
Feb 14, 2017718.80740.80700.20733.25733.257,005,925
Feb 13, 2017718.25727.95707.10712.70712.702,915,711
Feb 10, 2017742.90744.80717.70724.35724.353,516,652
Feb 09, 2017708.55774.00707.00737.65737.657,885,759
Feb 08, 2017698.00717.55696.45704.95704.955,455,376
Feb 07, 2017691.00699.90677.30693.05693.053,006,476
Feb 06, 2017698.80719.00682.25689.25689.257,073,587
Feb 03, 2017606.80699.90606.80683.35683.3525,957,860
Feb 02, 2017549.60559.90544.00551.65551.651,509,668
Feb 01, 2017530.00553.70525.85550.40550.401,107,148
Jan 31, 2017534.40537.60525.00529.60529.601,183,197
Jan 30, 2017539.70544.45530.75533.35533.35706,806
Jan 27, 2017538.35544.00535.00537.70537.70843,435
Jan 25, 2017526.05540.80524.20538.35538.352,088,689
Jan 24, 2017520.25526.35520.25524.80524.80928,265
Jan 23, 2017517.90524.90515.05519.40519.40881,714
Jan 20, 2017530.50537.25516.00517.80517.801,686,119
Jan 19, 2017527.00535.60524.15529.85529.85959,478
Jan 18, 2017527.00533.20518.80526.40526.401,059,881
Jan 17, 2017526.25535.00522.35525.30525.30965,613
Jan 16, 2017530.40534.60525.00527.10527.101,121,785
Jan 13, 2017544.00544.00528.80531.10531.101,191,775
Jan 12, 2017539.00542.20524.80539.25539.251,291,545
Jan 11, 2017534.60539.50533.10536.25536.25913,951
Jan 10, 2017539.15542.65529.90533.95533.951,554,649
Jan 09, 2017535.50545.65529.40539.15539.151,740,385
Jan 06, 2017535.10537.80528.00532.05532.051,644,288
Jan 05, 2017534.95535.60523.20532.25532.253,285,801
Jan 04, 2017527.50537.50522.10523.90523.902,823,509
Jan 03, 2017501.50525.90499.00523.55523.552,866,014
Jan 02, 2017493.00503.70490.00501.60501.60975,535
Dec 30, 2016490.00498.40490.00492.40492.401,129,114
Dec 29, 2016479.15492.60474.65488.90488.902,266,969
*Close price adjusted for dividends and splits.
Loading more data...