SUNTV.BO - Sun TV Network Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 18, 2018976.00983.15945.25951.85951.8574,421
May 17, 2018981.001,028.00966.30974.90974.90143,297
May 16, 2018957.10982.85955.20979.50979.50100,958
May 15, 2018959.90986.70945.80967.30967.30278,892
May 14, 2018900.10977.25900.10964.05964.05621,333
May 11, 2018864.20881.00840.30864.65864.6578,340
May 10, 2018872.10877.90853.00855.35855.3522,586
May 09, 2018873.60888.00867.15871.90871.9040,634
May 08, 2018882.80885.00869.00873.45873.4536,854
May 07, 2018869.55885.00856.15878.60878.6078,090
May 04, 2018857.45867.00854.00861.45861.4527,194
May 03, 2018872.00880.00855.00858.25858.25176,448
May 02, 2018884.35904.00861.50870.00870.00134,110
Apr 30, 2018894.00894.00873.85879.55879.55182,878
Apr 27, 2018879.35888.00865.25869.55869.5544,331
Apr 26, 2018862.45882.40859.50876.10876.1055,058
Apr 25, 2018869.60875.85860.00865.50865.50125,861
Apr 24, 2018881.00893.00865.60869.35869.35107,602
Apr 23, 2018893.80893.80875.60881.30881.3083,986
Apr 20, 2018914.00914.00883.90886.60886.60126,825
Apr 19, 2018900.00922.70897.00913.05913.05303,953
Apr 18, 2018884.25904.75876.70896.95896.95117,872
Apr 17, 2018895.00897.00876.00880.65880.6583,404
Apr 16, 2018860.10894.95860.10889.20889.2097,149
Apr 13, 2018867.30885.00864.00880.00880.0097,508
Apr 12, 2018873.65890.00861.00864.10864.1072,893
Apr 11, 2018878.00884.25867.00875.35875.3558,246
Apr 10, 2018882.05886.10871.50879.55879.5569,738
Apr 09, 2018892.25904.00874.20879.40879.40138,926
Apr 06, 2018888.00895.60868.25888.80888.8057,149
Apr 05, 2018868.90879.80866.50875.10875.1048,339
Apr 04, 2018894.00895.95854.00859.95859.9598,332
Apr 03, 2018860.95900.95853.70894.20894.2091,134
Apr 02, 2018847.55862.50847.30859.90859.9036,562
Mar 28, 2018855.05858.25837.10846.65846.6570,655
Mar 27, 2018856.00871.70852.10863.65863.6584,029
Mar 26, 2018836.00867.50814.10862.90862.9083,038
Mar 23, 2018838.00838.00816.55831.20831.2042,791
Mar 22, 2018875.50882.65846.00849.10849.1069,475
Mar 22, 20182.5 Dividend
Mar 21, 2018894.00920.00866.45873.00870.50104,074
Mar 20, 2018905.85905.85888.50892.45889.8946,369
Mar 19, 2018906.40915.00887.00905.05902.4643,673
Mar 16, 2018920.35923.95897.65904.00901.4165,093
Mar 15, 2018940.00948.00916.60919.75917.1269,336
Mar 14, 2018894.65951.00893.35932.90930.23170,854
Mar 13, 2018903.00905.50882.65899.80897.22117,380
Mar 12, 2018894.00900.00882.00892.25889.69103,895
Mar 09, 2018911.10911.10873.50879.00876.48117,109
Mar 08, 2018898.55908.90870.00895.60893.04154,569
Mar 07, 2018925.10925.10885.10890.35887.8083,526
Mar 06, 2018919.20945.10914.95926.85924.20152,199
Mar 05, 2018914.85925.00908.75915.55912.9331,375
Mar 01, 2018917.90938.65906.40917.85915.2233,183
Feb 28, 2018932.05937.50922.20929.45926.7946,918
Feb 27, 2018950.00955.00930.00950.50947.7866,319
Feb 26, 2018944.95956.40923.00948.05945.3471,222
Feb 23, 2018919.90932.45910.00929.05926.39107,940
Feb 22, 2018929.60931.00901.00908.10905.5064,549
Feb 21, 2018904.05939.60904.05935.00932.32110,412
Feb 20, 2018899.00921.00889.00908.75906.15111,575
Feb 19, 2018924.00925.00871.55888.15885.61203,860
Feb 16, 2018981.00989.00920.00924.00921.35125,295
Feb 16, 20182.5 Dividend
Feb 15, 2018999.001,015.00971.15976.95971.6650,235
Feb 14, 2018984.351,027.25982.001,001.85996.42108,586
Feb 12, 20181,004.001,004.00972.30984.20978.87105,393
Feb 09, 2018969.80997.65966.35972.50967.23116,528
Feb 08, 2018937.001,012.00913.301,005.951,000.5098,306
Feb 07, 2018945.001,028.20920.00931.05926.0128,922
Feb 06, 2018915.20949.05901.70936.20931.1366,177
Feb 05, 2018953.00970.65907.25953.10947.9466,284
Feb 02, 20181,003.001,007.80935.00955.30950.1388,986
Feb 01, 20181,024.351,029.45976.851,012.901,007.4129,479
Jan 31, 20181,027.001,030.001,018.501,024.401,018.8562,040
Jan 30, 20181,020.451,033.651,004.251,026.851,021.2931,405
Jan 29, 20181,038.451,044.901,016.951,020.351,014.8237,188
Jan 25, 20181,033.051,049.001,029.751,033.451,027.8518,701
Jan 24, 20181,044.101,053.001,022.951,032.951,027.3635,191
Jan 23, 20181,036.001,050.951,032.051,040.401,034.7767,165
Jan 22, 20181,054.001,057.451,029.551,034.051,028.4522,953
Jan 19, 20181,038.451,054.951,016.301,048.801,043.1257,661
Jan 18, 20181,063.801,081.851,033.801,038.351,032.73124,803
Jan 17, 20181,076.851,076.851,047.501,059.551,053.8160,160
Jan 16, 20181,072.401,097.051,067.001,076.851,071.0274,779
Jan 15, 20181,078.001,084.001,066.001,076.301,070.4741,109
Jan 12, 20181,049.001,080.001,049.001,076.801,070.97125,989
Jan 11, 20181,022.801,050.901,013.801,042.301,036.6654,610
Jan 10, 20181,032.751,036.551,018.051,022.801,017.2635,810
Jan 09, 20181,050.001,052.751,029.301,032.751,027.16115,229
Jan 08, 20181,038.751,049.501,035.001,044.051,038.4060,912
Jan 05, 20181,028.251,045.001,019.601,040.401,034.7790,753
Jan 04, 20181,004.001,030.001,004.001,027.701,022.13105,790
Jan 03, 2018998.001,009.40997.251,002.50997.0743,616
Jan 02, 20181,000.151,004.40985.00996.20990.8135,889
Jan 01, 2018990.501,006.05989.40996.15990.7636,101
Dec 29, 20171,000.001,008.40984.00990.50985.1425,539
Dec 28, 20171,005.001,011.75996.601,000.50995.0843,531
Dec 27, 2017999.001,015.00996.401,002.70997.2796,654
Dec 26, 2017995.001,017.40986.50999.00993.59159,835
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...