U.S. Markets closed

Sun TV Network Limited (SUNTV.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
742.40-10.40 (-1.38%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017746.95756.10736.25742.40742.40684,046
Aug 17, 2017758.00772.20745.00752.80752.801,000,983
Aug 16, 2017750.70757.90737.50748.45748.45714,027
Aug 14, 2017730.00757.55715.70750.70750.702,204,323
Aug 11, 2017663.00720.80663.00706.90706.901,691,825
Aug 10, 2017697.90702.35652.45680.80680.801,126,577
Aug 09, 2017722.50729.85697.00705.55705.551,648,664
Aug 08, 2017759.20760.40722.00725.60725.601,470,821
Aug 07, 2017780.00787.70747.25754.60754.601,869,755
Aug 04, 2017801.45801.45780.80786.30786.30508,339
Aug 03, 2017798.50807.45785.40796.50796.50882,736
Aug 02, 2017785.50801.60781.00798.50798.50608,808
Aug 01, 2017783.00797.10777.60782.45782.451,079,849
Jul 31, 2017798.10804.00773.65780.35780.35690,147
Jul 28, 2017795.00804.50792.15797.10797.10453,447
Jul 27, 2017806.00814.50791.55794.65794.65512,775
Jul 26, 2017816.00818.10801.15804.35804.35437,994
Jul 25, 2017810.60819.90808.95813.50813.50731,782
Jul 24, 2017806.00816.60805.00810.60810.60721,563
Jul 21, 2017826.00832.10783.15806.30806.301,702,883
Jul 20, 2017839.50843.05822.00825.75825.75627,323
Jul 19, 2017829.15839.70827.20836.60836.601,112,241
Jul 18, 2017830.00845.00824.05827.50827.501,277,675
Jul 17, 2017829.00838.30821.80831.95831.95855,970
Jul 14, 2017826.50839.55821.30830.95830.951,150,827
Jul 13, 2017827.00833.90819.00829.20829.20889,313
Jul 12, 2017818.00829.00814.10826.40826.40488,691
Jul 11, 2017833.00834.80816.20819.05819.05644,855
Jul 10, 2017832.15842.00827.10830.00830.00249,337
Jul 07, 2017825.00839.80819.70828.00828.00946,311
Jul 06, 2017825.00829.90818.50825.50825.50535,313
Jul 05, 2017816.50827.40816.30824.95824.95503,279
Jul 04, 2017826.50831.50812.05815.50815.50798,634
Jul 03, 2017821.80837.60819.60826.50826.50879,044
Jun 30, 2017804.80821.00794.05816.40816.40742,834
Jun 29, 2017812.00818.55802.75806.80806.80929,631
Jun 28, 2017792.20812.40778.80808.05808.051,113,431
Jun 27, 2017809.25816.00785.10792.20792.20839,963
Jun 23, 2017833.10835.90806.05809.25809.25797,264
Jun 22, 2017849.40851.50827.55832.60832.60579,345
Jun 21, 2017845.00853.90837.40848.30848.30789,946
Jun 20, 2017862.00863.75843.40845.40845.40901,402
Jun 19, 2017845.00865.00842.70859.45859.451,578,452
Jun 16, 2017827.00843.60823.00839.00839.001,352,925
Jun 15, 2017826.70836.35817.65824.75824.751,081,690
Jun 14, 2017816.80831.25806.00826.95826.951,058,937
Jun 13, 2017812.00819.80805.00813.00813.00845,617
Jun 12, 2017798.00815.50790.00808.60808.601,435,923
Jun 09, 2017817.10822.40791.30795.70795.701,724,424
Jun 08, 2017830.00833.70810.10818.65818.65889,642
Jun 07, 2017818.90831.95818.75825.30825.30805,638
Jun 06, 2017839.00841.70802.35813.90813.901,601,229
Jun 05, 2017840.00854.35834.50839.95839.951,607,276
Jun 02, 2017807.00838.85801.40834.35834.351,889,892
Jun 01, 2017802.00817.95794.00803.70803.70946,980
May 31, 2017798.70829.00791.55798.00798.003,353,867
May 30, 2017787.20804.80768.50797.80797.801,140,494
May 29, 2017799.00810.85779.10781.45781.451,085,310
May 26, 2017792.00814.15789.00808.90808.901,007,416
May 25, 2017784.80807.50777.95792.55792.551,615,153
May 24, 2017819.00826.95777.00783.30783.301,590,566
May 23, 2017848.00849.90806.55813.50813.501,768,982
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...