Comparing Back to the side-by-side chart ↗
SUNTV.NS (SUNTV.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 640.00 | 648.90 | 635.00 | 639.95 | +0.31% | 340,886 |
| 2026-10-16 | 632.25 | 644.50 | 632.25 | 638.00 | +1.41% | 555,965 |
| 2026-10-15 | 650.05 | 673.95 | 621.50 | 629.15 | -3.67% | 1,492,968 |
| 2026-10-14 | 632.00 | 656.75 | 630.35 | 653.10 | +2.68% | 716,120 |
| 2026-10-13 | 631.60 | 639.00 | 618.05 | 636.05 | +1.15% | 642,328 |
| 2026-10-12 | 636.70 | 643.95 | 625.00 | 628.80 | -1.12% | 494,623 |
| 2026-10-09 | 613.00 | 639.95 | 608.60 | 635.90 | +3.53% | 1,787,414 |
| 2026-10-08 | 634.90 | 639.80 | 610.50 | 614.20 | -3.50% | 1,100,802 |
| 2026-10-07 | 633.35 | 646.80 | 631.10 | 636.50 | +0.70% | 1,153,473 |
| 2026-10-06 | 625.80 | 640.95 | 620.60 | 632.10 | +0.84% | 1,439,793 |
| 2026-10-05 | 597.00 | 635.80 | 595.20 | 626.85 | +4.49% | 4,762,809 |
| 2026-10-01 | 588.00 | 610.00 | 574.15 | 599.90 | -0.84% | 6,014,245 |
| 2026-09-30 | 555.00 | 663.90 | 554.05 | 605.00 | +9.35% | 34,672,457 |
| 2026-09-29 | 519.60 | 559.95 | 510.45 | 553.25 | +6.41% | 3,444,850 |
| 2026-09-28 | 510.60 | 533.00 | 506.10 | 519.90 | +1.31% | 1,271,129 |
| 2026-09-25 | 511.35 | 521.75 | 504.55 | 513.20 | +0.10% | 791,506 |
| 2026-09-24 | 485.00 | 522.00 | 483.00 | 512.70 | +4.59% | 3,364,719 |
| 2026-09-23 | 490.10 | 503.30 | 485.60 | 490.20 | +0.02% | 1,771,617 |
| 2026-09-22 | 458.00 | 494.20 | 454.00 | 490.10 | +7.11% | 3,413,835 |
| 2026-09-21 | 451.70 | 460.75 | 447.20 | 457.55 | +1.30% | 346,139 |
| 2026-09-18 | 469.80 | 470.40 | 449.05 | 451.70 | -3.57% | 943,160 |
| 2026-09-17 | 463.95 | 471.00 | 459.15 | 468.40 | +1.29% | 195,432 |
| 2026-09-16 | 466.50 | 469.00 | 460.00 | 462.45 | -0.39% | 302,447 |
| 2026-09-15 | 476.00 | 476.00 | 461.15 | 464.25 | -2.47% | 323,101 |
| 2026-09-11 | 450.55 | 485.50 | 450.00 | 476.00 | +4.49% | 3,312,335 |
| 2026-09-10 | 451.00 | 459.80 | 450.30 | 455.55 | +1.39% | 289,944 |
| 2026-09-09 | 453.95 | 457.90 | 447.70 | 449.30 | -0.93% | 194,146 |
| 2026-09-08 | 453.10 | 458.85 | 449.00 | 453.50 | +0.14% | 262,935 |
| 2026-09-07 | 470.95 | 470.95 | 451.50 | 452.85 | -3.83% | 589,224 |
| 2026-09-04 | 465.95 | 482.70 | 464.95 | 470.90 | +1.07% | 846,938 |
| 2026-09-03 | 462.00 | 466.90 | 460.10 | 465.90 | +1.15% | 179,475 |
| 2026-09-02 | 460.05 | 462.75 | 455.25 | 460.60 | -0.34% | 270,939 |
| 2026-09-01 | 462.00 | 468.00 | 461.05 | 462.15 | -0.86% | 229,557 |
| 2026-08-31 | 473.80 | 476.30 | 458.60 | 466.15 | -1.76% | 862,089 |
| 2026-08-28 | 465.00 | 481.20 | 463.30 | 474.50 | +2.27% | 1,054,319 |
| 2026-08-27 | 467.45 | 467.50 | 461.00 | 463.95 | -0.26% | 288,220 |
| 2026-08-26 | 469.95 | 472.15 | 464.05 | 465.15 | -0.80% | 180,005 |
| 2026-08-25 | 470.30 | 471.00 | 465.60 | 468.90 | +0.03% | 210,263 |
| 2026-08-24 | 473.30 | 477.25 | 468.00 | 468.75 | -0.70% | 208,966 |
| 2026-08-21 | 478.00 | 478.60 | 470.70 | 472.05 | -1.15% | 298,974 |
| 2026-08-20 | 481.00 | 483.20 | 474.00 | 477.55 | -0.70% | 330,340 |
| 2026-08-19 | 482.85 | 485.65 | 480.05 | 480.90 | -0.39% | 207,536 |
| 2026-08-18 | 485.00 | 486.95 | 482.15 | 482.80 | -1.12% | 162,286 |
| 2026-08-17 | 486.65 | 497.35 | 485.15 | 488.25 | +0.75% | 606,355 |
| 2026-08-14 | 490.00 | 493.60 | 481.45 | 484.60 | -0.68% | 326,103 |
| 2026-08-13 | 498.75 | 511.80 | 485.00 | 487.90 | +2.03% | 3,843,459 |
| 2026-08-12 | 485.00 | 487.80 | 475.85 | 478.20 | -1.14% | 242,137 |
| 2026-08-11 | 491.00 | 491.00 | 481.90 | 483.70 | -0.84% | 147,437 |
| 2026-08-10 | 489.00 | 490.00 | 483.40 | 487.80 | +0.24% | 136,665 |
| 2026-08-07 | 491.60 | 491.95 | 485.10 | 486.65 | -0.52% | 137,019 |
| 2026-08-06 | 493.35 | 497.20 | 487.25 | 489.20 | -0.84% | 254,130 |
| 2026-08-05 | 505.75 | 508.45 | 491.65 | 493.35 | -1.79% | 278,151 |
| 2026-08-04 | 505.00 | 506.00 | 500.10 | 502.35 | -0.29% | 189,211 |
| 2026-08-03 | 507.00 | 516.95 | 499.10 | 503.80 | -0.95% | 283,161 |
| 2026-07-31 | 511.50 | 517.80 | 505.80 | 508.65 | -0.56% | 186,436 |
| 2026-07-30 | 512.00 | 519.80 | 509.00 | 511.50 | -0.26% | 199,274 |
| 2026-07-29 | 494.00 | 517.00 | 494.00 | 512.85 | +4.57% | 1,036,019 |
| 2026-07-28 | 489.00 | 495.70 | 488.00 | 490.45 | +0.36% | 672,656 |
| 2026-07-27 | 490.00 | 493.40 | 485.35 | 488.70 | +0.37% | 194,633 |
| 2026-07-24 | 486.80 | 492.45 | 481.75 | 486.90 | -0.36% | 136,971 |
| 2026-07-23 | 493.20 | 493.90 | 487.80 | 488.65 | -0.44% | 81,613 |
| 2026-07-22 | 496.00 | 498.80 | 489.80 | 490.80 | -0.72% | 79,598 |
| 2026-07-21 | 490.10 | 497.55 | 490.10 | 494.35 | +0.91% | 78,539 |
| 2026-07-20 | 495.00 | 499.55 | 488.00 | 489.90 | -1.78% | 369,126 |
| 2026-07-17 | 504.50 | 506.00 | 494.30 | 498.80 | -0.36% | 74,112 |
| 2026-07-16 | 494.65 | 505.00 | 490.60 | 500.60 | +1.06% | 246,800 |
| 2026-07-15 | 495.00 | 500.25 | 493.00 | 495.35 | +0.30% | 146,022 |
| 2026-07-14 | 500.00 | 500.05 | 488.30 | 493.85 | -1.13% | 383,258 |
| 2026-07-13 | 499.70 | 501.75 | 493.15 | 499.50 | -0.04% | 91,986 |
| 2026-07-10 | 503.80 | 506.35 | 498.15 | 499.70 | +0.09% | 132,051 |
| 2026-07-09 | 495.00 | 503.90 | 493.55 | 499.25 | +0.53% | 124,994 |
| 2026-07-08 | 507.45 | 507.45 | 491.90 | 496.60 | -2.14% | 226,748 |
| 2026-07-07 | 515.00 | 515.95 | 506.20 | 507.45 | -1.08% | 121,236 |
| 2026-07-06 | 515.30 | 518.00 | 508.70 | 513.00 | -0.45% | 210,575 |
| 2026-07-03 | 519.00 | 521.45 | 512.30 | 515.30 | +0.08% | 233,809 |
| 2026-07-02 | 514.60 | 521.65 | 510.80 | 514.90 | +0.77% | 209,263 |
| 2026-07-01 | 514.10 | 526.90 | 509.20 | 510.95 | -0.89% | 412,562 |
| 2026-06-30 | 513.65 | 519.90 | 510.65 | 515.55 | +0.37% | 206,670 |
| 2026-06-29 | 512.00 | 529.80 | 509.10 | 513.65 | +0.03% | 569,043 |
| 2026-06-25 | 517.25 | 520.70 | 512.50 | 513.50 | -0.65% | 126,377 |
| 2026-06-24 | 520.00 | 520.00 | 512.05 | 516.85 | -0.26% | 125,599 |
| 2026-06-23 | 524.00 | 528.00 | 516.45 | 518.20 | -1.24% | 185,815 |
| 2026-06-22 | 522.30 | 527.50 | 516.25 | 524.70 | +0.74% | 271,316 |
| 2026-06-19 | 526.00 | 526.60 | 516.75 | 520.85 | -0.20% | 291,184 |
| 2026-06-18 | 520.55 | 527.10 | 518.00 | 521.90 | +0.49% | 176,853 |
| 2026-06-17 | 518.00 | 526.20 | 517.75 | 519.35 | -0.10% | 135,620 |
| 2026-06-16 | 524.20 | 531.00 | 519.00 | 519.85 | +0.41% | 330,910 |
| 2026-06-15 | 520.00 | 525.75 | 515.20 | 517.75 | +0.59% | 186,388 |
| 2026-06-12 | 510.40 | 517.00 | 505.15 | 514.70 | +2.65% | 172,030 |
| 2026-06-11 | 509.10 | 509.10 | 499.45 | 501.40 | -0.92% | 167,384 |
| 2026-06-10 | 514.00 | 518.90 | 502.30 | 506.05 | -1.54% | 164,275 |
| 2026-06-09 | 505.50 | 519.00 | 505.50 | 513.95 | +1.27% | 123,633 |
| 2026-06-08 | 509.25 | 515.55 | 505.50 | 507.50 | -1.75% | 261,595 |
| 2026-06-05 | 516.00 | 529.00 | 512.70 | 516.55 | +0.91% | 453,879 |
| 2026-06-04 | 510.60 | 516.40 | 504.10 | 511.90 | -0.65% | 259,155 |
| 2026-06-03 | 514.90 | 517.25 | 507.50 | 515.25 | -0.51% | 166,416 |
| 2026-06-02 | 508.00 | 522.00 | 506.35 | 517.90 | +0.24% | 321,077 |
| 2026-06-01 | 506.00 | 527.90 | 503.05 | 516.65 | +2.89% | 597,471 |
| 2026-05-29 | 515.00 | 520.75 | 498.00 | 502.15 | -2.10% | 750,212 |
| 2026-05-27 | 494.40 | 529.70 | 493.25 | 512.90 | +3.99% | 2,123,874 |
| 2026-05-26 | 494.00 | 500.55 | 487.20 | 493.20 | -0.22% | 823,727 |
| 2026-05-25 | 490.70 | 507.90 | 480.90 | 494.30 | +1.56% | 2,013,938 |
| 2026-05-22 | 523.00 | 524.95 | 484.30 | 486.70 | -6.18% | 1,440,599 |
| 2026-05-21 | 525.05 | 526.80 | 514.50 | 518.75 | +0.25% | 222,847 |
| 2026-05-20 | 522.00 | 522.65 | 512.20 | 517.45 | -1.47% | 291,273 |
| 2026-05-19 | 522.00 | 526.75 | 519.10 | 525.15 | +0.78% | 131,753 |
| 2026-05-18 | 532.85 | 532.85 | 516.90 | 521.10 | -2.63% | 295,153 |
| 2026-05-15 | 526.30 | 543.00 | 523.25 | 535.15 | +2.27% | 539,256 |
| 2026-05-14 | 533.05 | 539.35 | 518.00 | 523.25 | -1.82% | 318,257 |
| 2026-05-13 | 560.50 | 560.50 | 530.00 | 532.95 | -4.86% | 741,417 |
| 2026-05-12 | 567.75 | 570.25 | 558.05 | 560.20 | -1.33% | 235,326 |
| 2026-05-11 | 572.50 | 574.50 | 560.95 | 567.75 | -1.01% | 121,018 |
| 2026-05-08 | 574.00 | 575.45 | 569.00 | 573.55 | +0.43% | 147,822 |
| 2026-05-07 | 575.30 | 578.90 | 569.05 | 571.10 | +0.06% | 218,607 |
| 2026-05-06 | 588.00 | 588.00 | 568.15 | 570.75 | -1.61% | 333,171 |
| 2026-05-05 | 570.70 | 587.00 | 564.00 | 580.10 | +0.74% | 801,755 |
| 2026-05-04 | 610.00 | 614.00 | 548.10 | 575.85 | -4.91% | 2,638,906 |
| 2026-04-30 | 590.00 | 609.00 | 586.45 | 605.60 | +3.30% | 498,513 |
| 2026-04-29 | 597.00 | 605.40 | 584.00 | 586.25 | -1.48% | 423,401 |
| 2026-04-28 | 609.75 | 612.55 | 591.05 | 595.05 | -2.61% | 308,579 |
| 2026-04-27 | 603.15 | 612.70 | 593.50 | 611.00 | +1.81% | 507,496 |
| 2026-04-24 | 625.85 | 625.85 | 594.55 | 600.15 | -4.11% | 235,269 |
| 2026-04-23 | 648.95 | 653.50 | 621.00 | 625.85 | -4.08% | 232,280 |
| 2026-04-22 | 648.40 | 656.00 | 641.95 | 652.45 | +1.15% | 135,713 |
| 2026-04-21 | 648.80 | 655.95 | 640.35 | 645.05 | -0.52% | 167,798 |
| 2026-04-20 | 643.25 | 660.70 | 640.15 | 648.45 | +0.81% | 402,387 |
| 2026-04-17 | 633.75 | 646.95 | 626.60 | 643.25 | +1.75% | 229,614 |
| 2026-04-16 | 623.65 | 637.00 | 621.30 | 632.20 | +1.88% | 196,233 |
| 2026-04-15 | 625.00 | 632.30 | 617.60 | 620.55 | +0.48% | 462,780 |
| 2026-04-13 | 598.20 | 628.00 | 588.90 | 617.60 | +3.26% | 524,373 |
| 2026-04-10 | 592.00 | 613.00 | 589.15 | 598.10 | +1.25% | 301,129 |
| 2026-04-09 | 601.00 | 609.20 | 585.60 | 590.70 | -1.66% | 174,235 |
| 2026-04-08 | 599.35 | 613.55 | 599.00 | 600.70 | +1.82% | 181,496 |
| 2026-04-07 | 581.00 | 597.00 | 581.00 | 589.95 | +0.29% | 104,154 |
| 2026-04-06 | 587.50 | 596.75 | 580.10 | 588.25 | -1.19% | 222,407 |
| 2026-04-02 | 581.90 | 604.45 | 565.20 | 595.35 | +2.22% | 322,012 |
| 2026-04-01 | 572.00 | 593.40 | 563.75 | 582.40 | +2.73% | 406,593 |
| 2026-03-30 | 575.00 | 594.80 | 564.30 | 566.95 | -3.25% | 171,515 |
| 2026-03-27 | 602.00 | 608.95 | 579.00 | 586.00 | -3.82% | 271,409 |
| 2026-03-25 | 634.95 | 649.35 | 602.40 | 609.30 | -1.14% | 1,355,752 |
| 2026-03-24 | 600.00 | 629.90 | 578.00 | 616.30 | +2.87% | 392,271 |
| 2026-03-23 | 592.95 | 608.65 | 583.20 | 599.10 | +1.04% | 4,404,749 |
| 2026-03-20 | 599.00 | 605.90 | 590.05 | 592.95 | -1.07% | 385,619 |
| 2026-03-19 | 590.00 | 618.00 | 585.50 | 599.35 | +0.17% | 1,182,829 |
| 2026-03-18 | 570.45 | 616.00 | 567.60 | 598.35 | +5.44% | 267,971 |
| 2026-03-17 | 559.90 | 571.00 | 553.20 | 567.50 | +1.93% | 140,511 |
| 2026-03-16 | 556.10 | 563.90 | 542.80 | 556.75 | -1.07% | 142,348 |
| 2026-03-13 | 583.80 | 585.60 | 560.40 | 562.80 | -5.14% | 273,766 |
| 2026-03-12 | 572.00 | 597.80 | 565.60 | 593.30 | +2.65% | 220,104 |
| 2026-03-11 | 582.50 | 591.60 | 576.00 | 578.00 | -0.25% | 56,991 |
| 2026-03-10 | 581.95 | 586.20 | 572.05 | 579.45 | +0.22% | 118,865 |
| 2026-03-09 | 590.10 | 597.05 | 570.60 | 578.20 | -3.64% | 144,999 |
| 2026-03-06 | 598.40 | 607.05 | 583.05 | 600.05 | +0.80% | 175,379 |
| 2026-03-05 | 593.10 | 605.25 | 586.10 | 595.30 | +0.37% | 191,085 |
| 2026-03-04 | 612.10 | 618.85 | 584.95 | 593.10 | -5.19% | 345,462 |
| 2026-03-02 | 631.00 | 640.00 | 621.00 | 625.55 | -3.41% | 277,438 |
| 2026-02-27 | 611.00 | 655.00 | 609.75 | 647.65 | +5.93% | 1,443,998 |
| 2026-02-26 | 606.80 | 616.00 | 598.20 | 611.40 | +1.25% | 181,100 |
| 2026-02-25 | 594.00 | 609.00 | 591.15 | 603.85 | +2.58% | 284,335 |
| 2026-02-24 | 584.00 | 595.00 | 583.00 | 588.65 | +0.35% | 159,726 |
| 2026-02-23 | 585.00 | 592.25 | 580.00 | 586.60 | +0.33% | 105,569 |
| 2026-02-20 | 578.10 | 587.95 | 570.00 | 584.65 | +1.05% | 178,811 |
| 2026-02-19 | 592.00 | 593.20 | 575.20 | 578.60 | -1.77% | 51,058 |
| 2026-02-18 | 593.00 | 599.35 | 584.10 | 589.00 | -0.13% | 81,524 |
| 2026-02-17 | 577.50 | 597.45 | 573.50 | 589.75 | +2.12% | 218,951 |
| 2026-02-16 | 578.80 | 580.90 | 567.35 | 577.50 | +0.19% | 126,958 |
| 2026-02-13 | 592.60 | 598.90 | 572.65 | 576.40 | -4.24% | 184,928 |
| 2026-02-12 | 608.40 | 620.60 | 598.85 | 601.90 | -1.83% | 199,280 |
| 2026-02-11 | 613.05 | 616.00 | 596.00 | 613.15 | -0.20% | 382,014 |
| 2026-02-10 | 569.70 | 618.90 | 563.10 | 614.35 | +7.80% | 3,137,958 |
| 2026-02-09 | 535.00 | 575.00 | 535.00 | 569.90 | +6.13% | 498,414 |
| 2026-02-06 | 544.90 | 544.90 | 528.30 | 537.00 | -0.62% | 238,671 |
| 2026-02-05 | 543.90 | 544.00 | 532.15 | 540.35 | -0.48% | 146,375 |
| 2026-02-04 | 545.75 | 548.50 | 540.75 | 542.95 | -0.42% | 94,163 |
| 2026-02-03 | 552.00 | 558.00 | 543.25 | 545.25 | -0.87% | 133,745 |
| 2026-02-02 | 541.00 | 554.95 | 528.70 | 550.05 | -1.03% | 251,262 |
| 2026-01-30 | 533.20 | 565.00 | 531.00 | 555.75 | +3.16% | 246,111 |
| 2026-01-29 | 537.05 | 539.70 | 531.45 | 538.75 | -0.30% | 78,352 |
| 2026-01-28 | 529.90 | 542.00 | 526.65 | 540.35 | +1.97% | 104,785 |
| 2026-01-27 | 555.00 | 555.00 | 512.95 | 529.90 | -6.04% | 928,214 |
| 2026-01-23 | 559.70 | 576.60 | 480.20 | 563.95 | +2.19% | 288,790 |
| 2026-01-22 | 547.20 | 554.05 | 545.00 | 551.85 | +1.38% | 69,785 |
| 2026-01-21 | 550.05 | 553.20 | 538.55 | 544.35 | -1.29% | 258,310 |
| 2026-01-20 | 540.00 | 554.80 | 536.30 | 551.45 | +1.72% | 299,027 |
| 2026-01-19 | 549.00 | 549.00 | 533.00 | 542.10 | -1.09% | 182,665 |
| 2026-01-16 | 551.00 | 556.35 | 544.05 | 548.05 | -0.98% | 92,774 |
| 2026-01-15 | 553.50 | 553.50 | 553.50 | 553.50 | +0.00% | 0 |
| 2026-01-14 | 552.00 | 557.50 | 551.05 | 553.50 | -0.63% | 106,709 |
| 2026-01-13 | 558.30 | 564.00 | 554.00 | 557.00 | -0.23% | 83,318 |
| 2026-01-12 | 551.20 | 568.00 | 543.20 | 558.30 | +0.25% | 166,329 |
| 2026-01-09 | 566.00 | 566.40 | 554.10 | 556.90 | -1.79% | 105,182 |
| 2026-01-08 | 560.00 | 574.90 | 559.30 | 567.05 | +1.46% | 200,488 |
| 2026-01-07 | 578.00 | 578.00 | 557.00 | 558.90 | -3.44% | 331,191 |
| 2026-01-06 | 588.00 | 588.00 | 573.45 | 578.80 | -1.09% | 254,418 |
| 2026-01-05 | 580.90 | 588.00 | 580.00 | 585.20 | +0.40% | 135,915 |
| 2026-01-02 | 587.00 | 589.95 | 580.05 | 582.85 | -0.73% | 130,964 |
| 2026-01-01 | 592.60 | 602.00 | 580.20 | 587.15 | -0.07% | 545,260 |
| 2025-12-31 | 575.40 | 590.40 | 575.40 | 587.55 | +2.15% | 200,689 |
| 2025-12-30 | 572.20 | 592.55 | 568.35 | 575.20 | -0.37% | 873,098 |
| 2025-12-29 | 572.10 | 585.00 | 556.70 | 577.35 | +0.92% | 404,933 |
| 2025-12-26 | 574.60 | 581.90 | 570.00 | 572.10 | -0.68% | 234,280 |
| 2025-12-24 | 567.00 | 577.95 | 562.55 | 576.00 | +1.72% | 328,702 |
| 2025-12-23 | 557.00 | 568.00 | 552.40 | 566.25 | +1.66% | 178,395 |
| 2025-12-22 | 545.65 | 559.50 | 544.95 | 557.00 | +2.58% | 99,577 |
| 2025-12-19 | 551.25 | 557.40 | 539.60 | 543.00 | -0.94% | 313,614 |
| 2025-12-18 | 551.10 | 554.00 | 545.15 | 548.15 | -0.67% | 71,962 |
| 2025-12-17 | 557.00 | 557.70 | 550.05 | 551.85 | -0.97% | 98,087 |
| 2025-12-16 | 579.00 | 579.15 | 554.75 | 557.25 | -3.30% | 209,262 |
| 2025-12-15 | 559.75 | 577.40 | 557.40 | 576.25 | +2.44% | 320,430 |
| 2025-12-12 | 562.00 | 564.90 | 558.40 | 562.50 | +0.62% | 74,822 |
| 2025-12-11 | 549.00 | 561.35 | 548.95 | 559.05 | +1.12% | 177,877 |
| 2025-12-10 | 556.45 | 557.20 | 547.20 | 552.85 | -0.79% | 210,183 |
| 2025-12-09 | 541.85 | 562.35 | 533.80 | 557.25 | +1.96% | 290,080 |
| 2025-12-08 | 549.10 | 554.40 | 543.10 | 546.55 | -0.37% | 170,549 |
| 2025-12-05 | 551.10 | 553.40 | 546.30 | 548.60 | -0.93% | 110,700 |
| 2025-12-04 | 550.00 | 555.00 | 548.80 | 553.75 | +0.39% | 81,556 |
| 2025-12-03 | 557.25 | 559.65 | 548.00 | 551.60 | -1.99% | 112,113 |
| 2025-12-02 | 553.05 | 573.00 | 549.35 | 562.80 | +1.67% | 219,224 |
| 2025-12-01 | 557.10 | 563.80 | 551.85 | 553.55 | -0.38% | 99,100 |
| 2025-11-28 | 567.00 | 572.00 | 551.95 | 555.65 | -1.98% | 316,014 |
| 2025-11-27 | 549.70 | 569.90 | 549.25 | 566.85 | +3.43% | 652,642 |
| 2025-11-26 | 543.95 | 551.00 | 539.00 | 548.05 | +0.95% | 157,509 |
| 2025-11-25 | 540.00 | 543.75 | 537.15 | 542.90 | +0.14% | 96,967 |
| 2025-11-24 | 537.00 | 543.00 | 534.80 | 542.15 | +1.02% | 151,688 |
| 2025-11-21 | 537.00 | 538.80 | 533.30 | 536.65 | -0.08% | 129,658 |
| 2025-11-20 | 556.00 | 558.45 | 534.65 | 537.10 | -4.08% | 559,273 |
| 2025-11-19 | 562.60 | 562.60 | 553.95 | 559.95 | +0.16% | 113,194 |
| 2025-11-18 | 574.00 | 574.00 | 556.10 | 559.05 | -2.12% | 124,180 |
| 2025-11-17 | 574.00 | 578.00 | 561.90 | 571.15 | +1.44% | 370,849 |
| 2025-11-14 | 567.05 | 567.55 | 558.90 | 563.05 | -0.19% | 143,993 |
| 2025-11-13 | 568.80 | 568.95 | 560.00 | 564.10 | +0.00% | 129,387 |
| 2025-11-12 | 558.95 | 566.00 | 553.90 | 564.10 | +0.95% | 185,247 |
| 2025-11-11 | 556.00 | 559.60 | 548.00 | 558.80 | +0.70% | 162,861 |
| 2025-11-10 | 554.90 | 557.90 | 550.00 | 554.90 | +0.12% | 115,596 |
| 2025-11-07 | 548.90 | 556.00 | 544.05 | 554.25 | +0.97% | 142,049 |
| 2025-11-06 | 566.10 | 570.70 | 546.40 | 548.90 | -2.27% | 209,849 |
| 2025-11-04 | 565.00 | 569.95 | 557.65 | 561.65 | -0.42% | 123,369 |
| 2025-11-03 | 561.10 | 567.70 | 559.05 | 564.00 | +0.39% | 71,221 |
| 2025-10-31 | 569.00 | 569.00 | 560.05 | 561.80 | -1.00% | 115,432 |
| 2025-10-30 | 576.55 | 576.55 | 563.00 | 567.45 | -1.61% | 188,559 |
| 2025-10-29 | 560.10 | 579.00 | 556.20 | 576.75 | +2.99% | 431,682 |
| 2025-10-28 | 556.05 | 561.95 | 554.40 | 560.00 | +0.71% | 123,354 |
| 2025-10-27 | 560.00 | 560.00 | 551.70 | 556.05 | -0.54% | 126,165 |
| 2025-10-24 | 569.70 | 569.70 | 554.10 | 559.05 | -1.70% | 272,578 |
| 2025-10-23 | 567.50 | 577.00 | 563.50 | 568.70 | +0.21% | 297,253 |
| 2025-10-21 | 564.20 | 569.05 | 564.20 | 567.50 | +0.51% | 15,154 |
| 2025-10-20 | 572.00 | 572.00 | 563.20 | 564.60 | -0.55% | 65,826 |
| 2025-10-17 | 570.00 | 571.35 | 560.40 | 567.75 | -0.41% | 245,948 |
| 2025-10-16 | 566.10 | 571.00 | 560.70 | 570.10 | +1.27% | 110,803 |
| 2025-10-15 | 570.65 | 573.15 | 551.20 | 562.95 | -1.40% | 472,533 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+13.49%). Schwächster Monat: Jan (-7.83%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SUNTV.NS (SUNTV.NS)?
639.95 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SUNTV.NS?
673.95 im Hoch und 447.20 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von SUNTV.NS?
Historisch war der stärkste Kalendermonat von SUNTV.NS der Sep (Durchschnitt +13.49%), der schwächste der Jan (Durchschnitt -7.83%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.