U.S. Markets closed

Sun TV Network Ltd (SUNTV.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
810.00-22.85 (-2.74%)
At close: 3:48PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017835.00835.00806.85810.00810.0059,021
Jun 22, 2017850.00852.35828.00832.85832.8541,318
Jun 21, 2017848.00853.85838.00848.00848.0044,608
Jun 20, 2017863.00863.00844.25846.40846.4056,577
Jun 19, 2017844.00864.60844.00859.40859.40136,022
Jun 16, 2017824.00843.00824.00839.55839.5585,470
Jun 15, 2017825.00836.00817.50824.70824.7060,825
Jun 14, 2017814.05830.00806.10825.15825.1581,372
Jun 13, 2017811.85819.75805.65813.30813.3072,183
Jun 12, 2017797.70815.75789.65809.00809.00107,582
Jun 09, 2017816.65822.40792.00797.70797.7088,961
Jun 08, 2017829.00832.95811.00818.70818.7049,636
Jun 07, 2017821.70831.00819.35823.30823.3063,702
Jun 06, 2017837.55841.45803.60816.20816.20112,209
Jun 05, 2017846.90855.10835.00839.70839.70176,662
Jun 02, 2017810.00839.80802.00834.95834.95232,478
Jun 01, 2017805.00817.45794.00803.25803.25127,642
May 31, 2017804.00828.90792.00800.05800.05249,470
May 30, 2017786.00804.40769.35798.20798.20136,281
May 29, 2017810.00810.00778.20780.95780.95112,956
May 26, 2017801.00814.00790.45808.35808.3589,901
May 25, 2017785.50799.90778.00794.70794.70129,623
May 24, 2017825.00825.90777.90782.05782.05134,433
May 23, 2017848.15850.15808.00815.00815.00108,228
May 22, 2017859.05872.70834.10845.40845.40154,539
May 19, 2017872.10895.00814.00852.40852.40384,363
May 18, 2017889.15918.85863.00872.55872.55223,177
May 17, 2017905.00905.00881.50889.30889.3043,333
May 16, 2017912.00912.00890.05895.10895.10438,430
May 15, 2017892.50927.90883.00912.20912.20199,202
May 12, 2017908.00908.00879.20884.10884.1094,353
May 11, 2017864.05919.35862.90909.15909.15321,951
May 10, 2017858.00871.00854.45862.25862.2544,879
May 09, 2017856.15867.00853.95857.65857.6541,088
May 08, 2017860.00868.90848.55855.75855.7569,116
May 05, 2017885.75888.50848.45851.95851.9573,622
May 04, 2017885.00904.50873.80889.85889.85113,299
May 03, 2017923.50923.50872.95881.05881.05160,282
May 02, 2017923.80936.40920.10923.50923.5054,586
Apr 28, 2017924.00933.30917.90923.80923.8043,427
Apr 27, 2017930.00930.00918.80923.55923.5536,442
Apr 26, 2017927.50940.90913.00923.90923.90127,573
Apr 25, 2017932.00934.00919.80927.95927.9582,952
Apr 24, 2017946.00950.00920.70929.10929.10108,061
Apr 21, 2017900.00940.00900.00937.45937.45457,233
Apr 20, 2017865.00899.00860.40895.40895.40423,537
Apr 19, 2017803.95847.75797.50843.65843.65253,613
Apr 18, 2017787.00812.25787.00799.25799.25102,364
Apr 17, 2017781.95795.00781.00789.30789.3020,921
Apr 13, 2017785.00791.00779.15781.95781.9524,993
Apr 12, 2017795.00798.90782.00785.80785.8032,265
Apr 11, 2017779.00795.95779.00793.70793.7035,276
Apr 10, 2017769.00788.90767.00787.30787.3041,816
Apr 07, 2017788.00788.00770.40773.60773.6023,267
Apr 06, 2017793.75798.80780.90789.45789.4555,542
Apr 05, 2017795.45802.45775.00795.90795.9080,686
Apr 03, 2017796.80798.45788.60795.45795.4530,571
Mar 31, 2017787.00800.00785.55799.50799.501,130,370
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017780.00795.90780.00788.80788.80145,282
Mar 28, 2017760.00784.00760.00779.30779.30153,285
Mar 27, 2017751.40764.00749.15760.55760.5536,258
Mar 24, 2017754.00759.85751.20754.75754.7525,395
Mar 23, 2017755.00755.00743.95750.10750.1045,084
Mar 22, 2017748.25752.00741.55743.00743.0045,915
Mar 22, 20175 Dividend
Mar 21, 2017760.05769.30748.65756.75751.7553,922
Mar 20, 2017750.00765.00747.65763.00757.9694,204
Mar 17, 2017764.00769.00748.05750.30745.3446,997
Mar 16, 2017749.00767.90749.00763.45758.41121,432
Mar 15, 2017740.00755.00740.00749.25744.3077,195
Mar 14, 2017744.70768.00738.00740.55735.6668,805
Mar 10, 2017741.00756.05738.00744.70739.78140,798
Mar 09, 2017734.50745.75730.50741.95737.05334,524
Mar 08, 2017743.00745.85734.10738.95734.07132,211
Mar 07, 2017733.90744.00729.25741.50736.60207,920
Mar 06, 2017725.90737.20721.10734.30729.4598,392
Mar 03, 2017710.00729.45705.05725.90721.10116,137
Mar 02, 2017727.00728.00702.10706.50701.8381,032
Mar 01, 2017714.10727.20714.10723.50718.72105,505
Feb 28, 2017708.00723.85708.00712.90708.19139,031
Feb 27, 2017704.65714.65702.05708.50703.82126,265
Feb 23, 2017697.00707.90691.30704.65699.99104,104
Feb 22, 2017720.00720.00691.00696.65692.05113,009
Feb 21, 2017695.00708.95690.10703.45698.80224,868
Feb 20, 2017694.00713.00673.40700.00695.38367,374
Feb 17, 2017716.00724.50700.10703.35698.70176,688
Feb 17, 20175 Dividend
Feb 16, 2017716.10732.80708.25724.30714.55216,479
Feb 15, 2017727.00734.00711.00718.95709.27161,679
Feb 14, 2017712.10741.00701.25733.20723.33852,130
Feb 13, 2017721.00727.15708.30713.50703.89206,445
Feb 10, 2017740.00744.50717.70723.50713.76358,387
Feb 09, 2017707.00773.40707.00738.35728.41877,441
Feb 08, 2017698.00717.30697.00706.10696.59665,187
Feb 07, 2017684.20699.95677.50694.10684.75289,780
Feb 06, 2017698.00717.95682.65689.00679.72733,419
Feb 03, 2017607.00699.00607.00683.85674.641,898,238
Feb 02, 2017549.00559.40543.80551.85544.42102,841
Feb 01, 2017529.60553.25526.00550.55543.14106,859
*Close price adjusted for dividends and splits.
Loading more data...