SUNTV.NS - Sun TV Network Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018940.00960.00939.85946.95946.951,132,075
May 21, 2018955.00956.10931.00939.85939.851,415,004
May 18, 2018971.60976.15947.30952.30952.301,308,284
May 17, 2018979.00999.00966.50974.85974.852,860,709
May 16, 2018963.00982.20955.35978.25978.252,201,404
May 15, 2018955.00986.90946.30967.15967.154,248,695
May 14, 2018905.00977.80901.65963.25963.2511,010,934
May 11, 2018860.00881.00838.00868.50868.501,693,466
May 10, 2018871.70877.85852.00855.20855.20733,478
May 09, 2018875.05887.95866.15870.05870.05831,099
May 08, 2018887.00887.00867.55874.15874.15664,193
May 07, 2018869.00885.90860.20883.15883.151,027,583
May 04, 2018858.50867.75853.15863.50863.50710,447
May 03, 2018873.60880.90854.55858.85858.851,188,472
May 02, 2018885.35906.00863.35871.80871.801,858,861
Apr 30, 2018871.50882.60871.50879.80879.80502,573
Apr 27, 2018878.00888.00868.40871.65871.65889,800
Apr 26, 2018864.45879.55860.00875.35875.351,118,526
Apr 25, 2018869.70875.00858.20864.45864.45962,446
Apr 24, 2018878.00892.25861.95868.20868.201,161,997
Apr 23, 2018889.00890.90875.40879.40879.40920,163
Apr 20, 2018911.90912.85882.30885.40885.401,274,126
Apr 19, 2018903.00923.85896.65915.35915.352,467,766
Apr 18, 2018888.00906.00875.65899.55899.552,886,581
Apr 17, 2018892.10893.95875.00879.15879.151,047,147
Apr 16, 2018877.10895.00870.90888.90888.901,194,190
Apr 13, 2018869.80885.90863.50879.80879.801,560,005
Apr 12, 2018873.00888.45859.00862.20862.201,407,226
Apr 11, 2018879.50884.75866.50873.85873.85823,764
Apr 10, 2018880.15886.60871.40878.05878.05903,949
Apr 09, 2018890.00904.00874.05878.85878.851,430,752
Apr 06, 2018872.10896.00869.00889.80889.801,559,116
Apr 05, 2018868.50879.80867.05873.05873.051,284,837
Apr 04, 2018893.00895.00855.10860.95860.951,438,630
Apr 03, 2018858.00901.50853.30894.00894.002,855,127
Apr 02, 2018850.90863.90845.10860.00860.00919,291
Mar 28, 2018858.00859.10837.05848.60848.601,538,269
Mar 27, 2018869.95872.35852.00863.00863.001,690,585
Mar 26, 2018834.00868.85814.05864.90864.901,632,356
Mar 23, 2018830.00836.00803.30831.25831.251,422,906
Mar 22, 2018880.00881.50845.00848.25848.251,767,625
Mar 22, 20182.5 Dividend
Mar 21, 2018894.50907.80866.00872.85870.351,666,802
Mar 20, 2018910.00910.00888.15892.20889.641,006,750
Mar 19, 2018903.35914.00886.00907.30904.701,271,551
Mar 16, 2018921.00925.30897.55903.15900.562,564,212
Mar 15, 2018940.00948.95917.10920.70918.061,665,722
Mar 14, 2018890.60944.40890.60931.60928.932,102,164
Mar 13, 2018889.90906.00880.00900.25897.671,310,159
Mar 12, 2018889.90900.90881.30893.00890.441,531,117
Mar 09, 2018907.00907.05872.55879.30876.781,641,001
Mar 08, 2018896.25910.00870.00898.40895.831,771,894
Mar 07, 2018930.00930.00885.00890.55888.001,549,813
Mar 06, 2018922.00944.90916.65926.80924.151,701,591
Mar 05, 2018915.00924.00908.15912.25909.64624,119
Mar 01, 2018920.00939.00904.70916.65914.02732,700
Feb 28, 2018938.00938.00921.00927.80925.141,038,261
Feb 27, 2018950.00955.90929.60950.50947.78935,091
Feb 26, 2018930.00956.50921.00948.10945.381,210,962
Feb 23, 2018914.00931.95908.85928.55925.89852,264
Feb 22, 2018929.25929.50903.15908.30905.701,563,651
Feb 21, 2018918.85937.90909.70932.85930.181,671,516
Feb 20, 2018891.00922.00888.45909.05906.451,907,738
Feb 19, 2018929.00929.50871.85887.80885.262,692,590
Feb 16, 2018983.85986.90920.00925.10922.451,996,290
Feb 16, 20182.5 Dividend
Feb 15, 20181,001.901,015.50973.60979.55974.25929,208
Feb 14, 2018992.001,026.90981.40998.40993.001,579,126
Feb 12, 20181,000.101,000.25971.40985.10979.771,436,715
Feb 09, 2018951.35998.00951.35973.55968.281,086,075
Feb 08, 2018936.001,013.25913.251,006.551,001.111,927,256
Feb 07, 2018936.901,029.30924.05933.10928.05557,855
Feb 06, 2018920.30948.55893.55935.75930.691,007,848
Feb 05, 2018947.65967.00901.45953.60948.44822,601
Feb 02, 20181,005.001,008.95935.00953.15947.991,040,044
Feb 01, 20181,028.001,029.30976.501,012.401,006.92651,336
Jan 31, 20181,028.801,030.001,015.601,024.401,018.86491,600
Jan 30, 20181,021.101,032.401,002.301,027.551,021.99479,265
Jan 29, 20181,039.601,045.801,017.951,021.101,015.58431,187
Jan 25, 20181,033.601,049.501,030.051,033.701,028.111,019,610
Jan 24, 20181,043.351,053.151,020.651,033.601,028.01491,618
Jan 23, 20181,036.301,052.601,032.051,040.401,034.77547,311
Jan 22, 20181,048.001,056.601,028.551,033.651,028.06482,950
Jan 19, 20181,039.001,055.951,014.401,050.201,044.521,066,033
Jan 18, 20181,060.001,090.001,033.101,039.001,033.38646,908
Jan 17, 20181,077.001,077.101,046.401,058.151,052.43986,876
Jan 16, 20181,075.001,097.801,066.101,079.151,073.311,403,769
Jan 15, 20181,082.001,083.951,066.101,073.501,067.69864,427
Jan 12, 20181,050.001,079.801,050.001,077.101,071.271,978,981
Jan 11, 20181,025.001,049.101,013.801,043.601,037.96663,460
Jan 10, 20181,032.051,036.451,017.201,022.151,016.62829,545
Jan 09, 20181,046.001,053.151,029.351,032.751,027.16717,350
Jan 08, 20181,038.001,050.901,034.151,044.451,038.80812,859
Jan 05, 20181,027.251,045.001,019.001,037.951,032.341,065,076
Jan 04, 20181,007.001,030.001,005.001,028.201,022.641,460,645
Jan 03, 20181,005.001,009.75996.151,004.70999.27779,309
Jan 02, 20181,001.001,004.90983.30995.20989.82723,049
Jan 01, 2018990.151,007.80990.15998.00992.60743,452
Dec 29, 2017999.601,009.60983.55990.15984.79660,611
Dec 28, 20171,010.001,013.85996.45999.60994.19939,043
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...