U.S. Markets open in 48 mins.

Sun TV Network Ltd (SUNTV.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
719.45-19.85 (-2.68%)
At close: 3:45PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017745.60746.90712.00719.45719.4557,410
Aug 21, 20172.5 Dividend
Aug 18, 2017733.10756.05733.10741.80739.3074,864
Aug 17, 2017764.95771.45745.00751.55749.02149,778
Aug 16, 2017750.25760.95737.50747.80745.2882,852
Aug 14, 2017729.80757.35716.60750.25747.72111,426
Aug 11, 2017680.00720.00668.80707.45705.07104,818
Aug 10, 2017700.00700.95652.30679.90677.61150,141
Aug 09, 2017746.00746.00697.30710.00707.61194,730
Aug 08, 2017758.10760.00721.10726.50724.0581,219
Aug 07, 2017784.10787.30748.00757.30754.75106,534
Aug 04, 2017797.05797.05781.50786.35783.7028,687
Aug 03, 2017799.90807.00785.55797.45794.76119,351
Aug 02, 2017787.30799.25781.00796.35793.6727,707
Aug 01, 2017779.00796.05777.75781.80779.1748,021
Jul 31, 2017798.40802.20774.65783.45780.8188,766
Jul 28, 2017795.20805.00791.85796.95794.2656,421
Jul 27, 2017806.90814.65757.75796.50793.8247,380
Jul 26, 2017816.05817.75802.15805.00802.2927,901
Jul 25, 2017812.65819.15809.25814.90812.1542,959
Jul 24, 2017808.10816.35805.00809.75807.0231,709
Jul 21, 2017830.15832.20783.60805.85803.13131,763
Jul 20, 2017840.00842.00823.80827.80825.0134,660
Jul 19, 2017830.25839.30828.00835.85833.0328,723
Jul 18, 2017834.00844.50822.00826.90824.1186,957
Jul 17, 2017829.45836.90822.20832.95830.1447,037
Jul 14, 2017833.00839.20822.00830.85828.0552,826
Jul 13, 2017830.15834.45820.20829.25826.4687,533
Jul 12, 2017823.00829.90814.60827.55824.7645,061
Jul 11, 2017838.95838.95816.00819.10816.3436,250
Jul 10, 2017828.70837.70825.95829.50826.70186,892
Jul 07, 2017820.30839.50818.10829.95827.1590,579
Jul 06, 2017825.40829.95810.00823.55820.7740,629
Jul 05, 2017817.70826.50817.70823.80821.0238,940
Jul 04, 2017826.45831.20811.70814.90812.1586,080
Jul 03, 2017822.25836.35820.50826.45823.6665,060
Jun 30, 2017802.00822.00793.15813.80811.0666,343
Jun 29, 2017812.50818.40802.00806.95804.2355,285
Jun 28, 2017791.80812.00778.70807.75805.0389,610
Jun 27, 2017810.00815.20785.40792.65789.9882,582
Jun 23, 2017835.00835.00806.85810.00807.2759,021
Jun 22, 2017850.00852.35828.00832.85830.0441,318
Jun 21, 2017848.00853.85838.00848.00845.1444,608
Jun 20, 2017863.00863.00844.25846.40843.5556,577
Jun 19, 2017844.00864.60844.00859.40856.50136,022
Jun 16, 2017824.00843.00824.00839.55836.7285,470
Jun 15, 2017825.00836.00817.50824.70821.9260,825
Jun 14, 2017814.05830.00806.10825.15822.3781,372
Jun 13, 2017811.85819.75805.65813.30810.5672,183
Jun 12, 2017797.70815.75789.65809.00806.27107,582
Jun 09, 2017816.65822.40792.00797.70795.0188,961
Jun 08, 2017829.00832.95811.00818.70815.9449,636
Jun 07, 2017821.70831.00819.35823.30820.5363,702
Jun 06, 2017837.55841.45803.60816.20813.45112,209
Jun 05, 2017846.90855.10835.00839.70836.87176,662
Jun 02, 2017810.00839.80802.00834.95832.14232,478
Jun 01, 2017805.00817.45794.00803.25800.54127,642
May 31, 2017804.00828.90792.00800.05797.35249,470
May 30, 2017786.00804.40769.35798.20795.51136,281
May 29, 2017810.00810.00778.20780.95778.32112,956
May 26, 2017801.00814.00790.45808.35805.6389,901
May 25, 2017785.50799.90778.00794.70792.02129,623
May 24, 2017825.00825.90777.90782.05779.41134,433
May 23, 2017848.15850.15808.00815.00812.25108,228
May 22, 2017859.05872.70834.10845.40842.55154,539
May 19, 2017872.10895.00814.00852.40849.53384,363
May 18, 2017889.15918.85863.00872.55869.61223,177
May 17, 2017905.00905.00881.50889.30886.3043,333
May 16, 2017912.00912.00890.05895.10892.08438,430
May 15, 2017892.50927.90883.00912.20909.13199,202
May 12, 2017908.00908.00879.20884.10881.1294,353
May 11, 2017864.05919.35862.90909.15906.09321,951
May 10, 2017858.00871.00854.45862.25859.3444,879
May 09, 2017856.15867.00853.95857.65854.7641,088
May 08, 2017860.00868.90848.55855.75852.8769,116
May 05, 2017885.75888.50848.45851.95849.0873,622
May 04, 2017885.00904.50873.80889.85886.85113,299
May 03, 2017923.50923.50872.95881.05878.08160,282
May 02, 2017923.80936.40920.10923.50920.3954,586
Apr 28, 2017924.00933.30917.90923.80920.6943,427
Apr 27, 2017930.00930.00918.80923.55920.4436,442
Apr 26, 2017927.50940.90913.00923.90920.79127,573
Apr 25, 2017932.00934.00919.80927.95924.8282,952
Apr 24, 2017946.00950.00920.70929.10925.97108,061
Apr 21, 2017900.00940.00900.00937.45934.29457,233
Apr 20, 2017865.00899.00860.40895.40892.38423,537
Apr 19, 2017803.95847.75797.50843.65840.81253,613
Apr 18, 2017787.00812.25787.00799.25796.56102,364
Apr 17, 2017781.95795.00781.00789.30786.6420,921
Apr 13, 2017785.00791.00779.15781.95779.3124,993
Apr 12, 2017795.00798.90782.00785.80783.1532,265
Apr 11, 2017779.00795.95779.00793.70791.0335,276
Apr 10, 2017769.00788.90767.00787.30784.6541,816
Apr 07, 2017788.00788.00770.40773.60770.9923,267
Apr 06, 2017793.75798.80780.90789.45786.7955,542
Apr 05, 2017795.45802.45775.00795.90793.2280,686
Apr 03, 2017796.80798.45788.60795.45792.7730,571
Mar 31, 2017787.00800.00785.55799.50796.811,130,370
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017780.00795.90780.00788.80786.14145,282
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...