U.S. Markets closed

Sri Adhikari Brothers Television Network Limited (SABTN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
99.00-5.20 (-4.99%)
At close: 3:24PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017104.00104.0099.0099.0099.0013,293
Sep 22, 2017113.00114.00104.20104.20104.2048,563
Sep 21, 2017119.00119.00112.00115.75115.7539,834
Sep 20, 2017126.00127.50116.35118.65118.6553,577
Sep 19, 2017127.00129.05124.00125.00125.0034,659
Sep 18, 2017134.75138.00124.00126.90126.9049,977
Sep 15, 2017134.00135.00128.00129.30129.3035,349
Sep 15, 20170.6 Dividend
Sep 14, 2017134.20139.85132.00134.00133.4045,935
Sep 13, 2017137.65139.50133.00134.20133.6039,242
Sep 12, 2017140.00142.60134.00137.65137.0342,025
Sep 11, 2017139.10144.80139.10141.50140.8733,574
Sep 08, 2017148.00154.50141.05143.15142.5153,930
Sep 07, 2017140.95151.25137.50149.90149.23159,421
Sep 06, 2017148.95148.95135.25137.50136.8860,288
Sep 05, 2017151.15152.80146.00146.80146.1430,826
Sep 04, 2017153.00153.00142.50151.15150.4738,038
Sep 01, 2017168.95168.95148.00149.50148.8361,278
Aug 31, 2017172.50174.95160.00164.90164.1643,925
Aug 30, 2017194.00196.45158.60166.95166.2068,901
Aug 29, 2017205.00207.25193.45196.05195.1745,074
Aug 28, 2017211.70213.00202.60205.05204.1330,613
Aug 24, 2017215.25215.50205.00211.70210.7529,964
Aug 23, 2017216.40222.70210.75213.20212.2531,120
Aug 22, 2017215.65222.90207.05216.90215.9332,569
Aug 21, 2017221.50222.50212.60215.65214.6845,942
Aug 18, 2017222.50227.75217.25219.45218.4730,173
Aug 17, 2017226.70226.75220.80222.70221.7029,346
Aug 16, 2017224.10234.75220.20222.70221.7030,753
Aug 14, 2017227.00227.65222.10224.10223.1029,167
Aug 11, 2017224.00227.05217.50220.00219.0129,088
Aug 10, 2017224.90234.00220.00226.90225.8831,905
Aug 09, 2017227.00227.35216.45223.15222.1529,576
Aug 08, 2017228.25228.35215.00223.70222.7029,052
Aug 07, 2017229.25229.35225.80227.55226.5328,317
Aug 04, 2017226.20229.80221.50227.90226.8827,113
Aug 03, 2017223.50226.90221.25223.20222.2026,375
Aug 02, 2017230.00230.00223.00223.55222.5529,296
Aug 01, 2017228.40228.40224.00226.35225.3427,884
Jul 31, 2017230.00230.00225.00226.35225.3429,992
Jul 28, 2017230.00230.00225.20226.85225.8325,337
Jul 27, 2017230.20230.50227.00228.15227.1328,762
Jul 26, 2017235.00235.00228.00229.45228.4235,426
Jul 25, 2017229.55231.40228.00228.45227.4328,196
Jul 24, 2017229.25232.70228.50230.25229.2229,503
Jul 21, 2017246.50246.50228.00229.05228.0234,915
Jul 20, 2017235.00243.95230.70240.40239.3234,369
Jul 19, 2017233.05234.00230.15230.35229.3223,082
Jul 18, 2017230.05232.45230.00230.70229.6731,170
Jul 17, 2017237.70237.70228.00231.20230.1629,860
Jul 14, 2017231.55231.55228.00228.45227.4328,912
Jul 13, 2017230.20232.75228.30230.70229.6730,752
Jul 12, 2017235.00235.00228.90230.15229.1230,262
Jul 11, 2017238.95238.95229.50232.65231.6129,449
Jul 10, 2017231.25235.50227.00230.45229.4225,283
Jul 07, 2017235.00235.00230.05232.10231.0617,621
Jul 06, 2017232.00234.30230.15231.25230.2127,062
Jul 05, 2017235.00236.60229.10230.55229.5228,527
Jul 04, 2017230.00236.00226.05228.50227.4834,805
Jul 03, 2017229.10242.20227.20231.95230.9140,211
Jun 30, 2017235.00235.00228.00229.35228.3232,110
Jun 29, 2017236.00236.00230.30231.10230.0730,358
Jun 28, 2017252.00252.00231.00234.50233.4529,844
Jun 27, 2017232.45236.90227.30232.95231.9128,033
Jun 23, 2017229.45235.50228.00232.45231.4130,005
Jun 22, 2017235.00235.00231.00231.50230.4629,016
Jun 21, 2017245.00245.95233.00233.70232.6535,088
Jun 20, 2017234.00262.00231.35244.50243.4139,117
Jun 19, 2017232.00236.00230.00231.65230.6130,889
Jun 16, 2017236.25247.45232.10234.20233.1532,636
Jun 15, 2017235.00244.90230.05239.05237.9831,188
Jun 14, 2017240.55242.00234.00240.30239.2228,586
Jun 13, 2017237.00242.00232.35236.55235.4929,047
Jun 12, 2017242.70242.80237.40240.10239.0228,420
Jun 09, 2017249.00250.90235.35239.45238.3832,838
Jun 08, 2017252.00257.00241.20251.20250.0833,284
Jun 07, 2017239.20249.95237.00239.60238.5329,934
Jun 06, 2017222.00243.00222.00237.80236.7429,216
Jun 05, 2017238.05240.00232.20238.90237.8331,813
Jun 02, 2017243.65243.65230.20231.20230.1632,201
Jun 01, 2017242.00242.00230.20234.75233.7019,623
May 31, 2017268.00268.00229.00232.30231.2632,494
May 30, 2017231.70240.25225.00231.55230.5132,452
May 29, 2017229.20233.00226.15228.45227.4330,474
May 26, 2017232.20233.40226.35228.15227.1329,266
May 25, 2017236.15237.00225.00228.55227.5330,913
May 24, 2017237.00237.00225.70231.95230.9128,812
May 23, 2017238.00238.00230.30232.45231.4131,618
May 22, 2017239.10239.10230.00233.05232.0130,385
May 19, 2017233.00239.95227.00238.15237.0833,697
May 18, 2017238.00247.50235.05235.60234.5533,252
May 17, 2017235.50248.00235.00239.10238.0336,468
May 16, 2017235.00249.70233.65237.40236.3435,217
May 15, 2017244.00244.00233.10235.50234.4537,490
May 12, 2017239.00244.00236.15239.00237.9336,534
May 11, 2017236.00242.95231.60240.25239.1737,836
May 10, 2017236.00244.80233.05236.50235.4435,338
May 09, 2017240.00245.70238.30241.00239.9233,370
May 08, 2017241.00248.30232.20238.60237.5337,704
May 05, 2017240.60249.90240.60241.80240.7235,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...