SAR Televenture Limited SARTELE
NSE · India · Finance
INR 239.35+3.80 (+1.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 96.85 | -4.91% | INR 101.85 | INR 102.00 | INR 95.00 | 75.00K |
| 2026-09-30 | INR 101.85 | +10.77% | INR 92.95 | INR 107.00 | INR 92.95 | 329.00K |
| 2026-09-29 | INR 91.95 | +8.43% | INR 88.00 | INR 93.00 | INR 88.00 | 121.00K |
| 2026-09-28 | INR 84.80 | -7.47% | INR 92.00 | INR 92.00 | INR 83.80 | 100.00K |
| 2026-09-25 | INR 91.65 | -6.86% | INR 96.95 | INR 98.15 | INR 89.00 | 111.00K |
| 2026-09-24 | INR 98.40 | +18.48% | INR 82.00 | INR 99.40 | INR 82.00 | 287.50K |
| 2026-09-23 | INR 83.05 | +9.49% | INR 75.85 | INR 84.00 | INR 75.85 | 79.00K |
| 2026-09-22 | INR 75.85 | +3.34% | INR 73.00 | INR 76.95 | INR 73.00 | 61.00K |
| 2026-09-21 | INR 73.40 | -2.33% | INR 75.00 | INR 76.00 | INR 72.40 | 45.50K |
| 2026-09-18 | INR 75.15 | -4.93% | INR 80.65 | INR 81.00 | INR 73.00 | 69.50K |
| 2026-09-17 | INR 79.05 | +7.11% | INR 73.45 | INR 80.45 | INR 72.90 | 160.50K |
| 2026-09-16 | INR 73.80 | -5.02% | INR 77.75 | INR 77.75 | INR 73.40 | 106.00K |
| 2026-09-15 | INR 77.70 | -2.75% | INR 79.70 | INR 82.95 | INR 77.15 | 56.50K |
| 2026-09-11 | INR 79.90 | -4.31% | INR 85.50 | INR 85.50 | INR 79.05 | 236.00K |
| 2026-09-10 | INR 83.50 | -2.34% | INR 86.50 | INR 87.00 | INR 83.10 | 65.00K |
| 2026-09-09 | INR 85.50 | -1.95% | INR 86.50 | INR 88.00 | INR 85.05 | 66.50K |
| 2026-09-08 | INR 87.20 | -2.95% | INR 89.00 | INR 89.00 | INR 86.50 | 90.00K |
| 2026-09-07 | INR 89.85 | +0.50% | INR 89.40 | INR 92.00 | INR 89.10 | 67.00K |
| 2026-09-04 | INR 89.40 | -2.13% | INR 91.50 | INR 93.50 | INR 89.00 | 39.50K |
| 2026-09-03 | INR 91.35 | +1.67% | INR 88.45 | INR 92.85 | INR 88.40 | 81.50K |
| 2026-09-02 | INR 89.85 | -0.50% | INR 90.30 | INR 92.00 | INR 88.95 | 104.00K |
| 2026-09-01 | INR 90.30 | -3.37% | INR 94.00 | INR 96.40 | INR 88.95 | 124.50K |
| 2026-08-31 | INR 93.45 | -3.71% | INR 98.00 | INR 98.50 | INR 92.40 | 160.00K |
| 2026-08-28 | INR 97.05 | +0.36% | INR 96.60 | INR 98.00 | INR 96.15 | 52.50K |
| 2026-08-27 | INR 96.70 | -3.15% | INR 100.00 | INR 100.00 | INR 95.20 | 113.50K |
| 2026-08-26 | INR 99.85 | -0.10% | INR 99.95 | INR 101.00 | INR 99.40 | 71.00K |
| 2026-08-25 | INR 99.95 | -0.94% | INR 100.90 | INR 102.00 | INR 99.80 | 26.00K |
| 2026-08-24 | INR 100.90 | -4.68% | INR 105.85 | INR 105.85 | INR 100.05 | 115.00K |
| 2026-08-21 | INR 105.85 | +3.83% | INR 101.50 | INR 111.00 | INR 101.45 | 69.00K |
| 2026-08-20 | INR 101.95 | -0.78% | INR 101.30 | INR 104.95 | INR 101.00 | 47.00K |
| 2026-08-19 | INR 102.75 | +3.21% | INR 99.00 | INR 109.50 | INR 94.00 | 269.00K |
| 2026-08-18 | INR 99.55 | -1.34% | INR 102.50 | INR 102.50 | INR 98.80 | 101.00K |
| 2026-08-17 | INR 100.90 | -6.79% | INR 108.25 | INR 111.00 | INR 99.00 | 271.00K |
| 2026-08-14 | INR 108.25 | -2.30% | INR 111.00 | INR 112.10 | INR 107.50 | 79.00K |
| 2026-08-13 | INR 110.80 | -2.64% | INR 112.00 | INR 112.70 | INR 110.00 | 72.00K |
| 2026-08-12 | INR 113.80 | -0.52% | INR 114.90 | INR 114.90 | INR 112.05 | 49.50K |
| 2026-08-11 | INR 114.40 | -1.38% | INR 113.40 | INR 115.80 | INR 111.45 | 66.50K |
| 2026-08-10 | INR 116.00 | +3.25% | INR 113.95 | INR 123.10 | INR 112.25 | 167.00K |
| 2026-08-07 | INR 112.35 | -4.02% | INR 115.55 | INR 117.70 | INR 111.15 | 179.00K |
| 2026-08-06 | INR 117.05 | -1.18% | INR 118.00 | INR 118.50 | INR 116.00 | 51.00K |
| 2026-08-05 | INR 118.45 | -0.80% | INR 122.00 | INR 122.00 | INR 118.10 | 68.50K |
| 2026-08-04 | INR 119.40 | -0.71% | INR 119.00 | INR 119.95 | INR 118.00 | 41.00K |
| 2026-08-03 | INR 120.25 | -0.66% | INR 122.00 | INR 122.55 | INR 120.00 | 44.50K |
| 2026-07-31 | INR 121.05 | +5.81% | INR 114.50 | INR 125.70 | INR 114.00 | 94.50K |
| 2026-07-30 | INR 114.40 | +0.84% | INR 114.90 | INR 114.90 | INR 112.00 | 25.00K |
| 2026-07-29 | INR 113.45 | -0.61% | INR 116.70 | INR 117.25 | INR 112.50 | 58.50K |
| 2026-07-28 | INR 114.15 | -3.10% | INR 117.80 | INR 117.80 | INR 113.15 | 58.00K |
| 2026-07-27 | INR 117.80 | +0.68% | INR 118.20 | INR 119.00 | INR 116.05 | 59.00K |
| 2026-07-24 | INR 117.00 | -0.93% | INR 118.00 | INR 118.95 | INR 115.00 | 116.50K |
| 2026-07-23 | INR 118.10 | +0.13% | INR 119.00 | INR 123.00 | INR 117.15 | 40.50K |
| 2026-07-22 | INR 117.95 | -1.17% | INR 121.30 | INR 121.30 | INR 116.05 | 73.50K |
| 2026-07-21 | INR 119.35 | -1.73% | INR 123.50 | INR 123.50 | INR 119.00 | 32.50K |
| 2026-07-20 | INR 121.45 | -1.66% | INR 124.00 | INR 124.00 | INR 120.05 | 25.00K |
| 2026-07-17 | INR 123.50 | -1.55% | INR 126.90 | INR 126.90 | INR 122.05 | 24.50K |
| 2026-07-16 | INR 125.45 | +3.29% | INR 123.00 | INR 126.00 | INR 120.00 | 58.50K |
| 2026-07-15 | INR 121.45 | -1.62% | INR 124.50 | INR 126.80 | INR 120.00 | 106.50K |
| 2026-07-14 | INR 123.45 | -4.27% | INR 129.90 | INR 131.00 | INR 122.50 | 94.50K |
| 2026-07-13 | INR 128.95 | -0.92% | INR 133.50 | INR 133.50 | INR 128.00 | 71.50K |
| 2026-07-10 | INR 130.15 | -1.92% | INR 134.50 | INR 135.40 | INR 129.20 | 100.00K |
| 2026-07-09 | INR 132.70 | -0.23% | INR 137.00 | INR 137.00 | INR 131.25 | 42.50K |
| 2026-07-08 | INR 133.00 | -0.08% | INR 132.00 | INR 140.50 | INR 130.55 | 47.50K |
| 2026-07-07 | INR 133.10 | -0.26% | INR 136.50 | INR 136.50 | INR 131.50 | 19.50K |
| 2026-07-06 | INR 133.45 | -4.44% | INR 141.50 | INR 141.50 | INR 132.10 | 36.00K |
| 2026-07-03 | INR 139.65 | -0.39% | INR 145.00 | INR 145.00 | INR 138.40 | 24.00K |
| 2026-07-02 | INR 140.20 | -1.79% | INR 143.90 | INR 145.95 | INR 138.80 | 45.50K |
| 2026-07-01 | INR 142.75 | +0.07% | INR 143.00 | INR 152.80 | INR 141.10 | 125.50K |
| 2026-06-30 | INR 142.65 | +9.98% | INR 130.00 | INR 142.65 | INR 128.00 | 117.00K |
| 2026-06-29 | INR 129.70 | -4.70% | INR 137.00 | INR 137.00 | INR 128.10 | 51.00K |
| 2026-06-26 | INR 136.10 | 0.00% | INR 136.10 | INR 136.10 | INR 136.10 | 0 |
| 2026-06-25 | INR 136.10 | -1.87% | INR 141.50 | INR 141.50 | INR 135.05 | 77.50K |
| 2026-06-24 | INR 138.70 | -3.81% | INR 146.00 | INR 146.00 | INR 138.10 | 52.00K |
| 2026-06-23 | INR 144.20 | -3.12% | INR 148.00 | INR 151.25 | INR 143.00 | 294.00K |
| 2026-06-22 | INR 148.85 | -0.93% | INR 150.25 | INR 150.25 | INR 142.50 | 155.50K |
| 2026-06-19 | INR 150.25 | -5.29% | INR 158.40 | INR 158.40 | INR 148.00 | 79.00K |
| 2026-06-18 | INR 158.65 | -1.24% | INR 164.65 | INR 164.65 | INR 155.00 | 138.50K |
| 2026-06-17 | INR 160.65 | +0.28% | INR 174.90 | INR 182.00 | INR 156.05 | 770.00K |
| 2026-06-16 | INR 160.20 | +20.00% | INR 137.85 | INR 160.20 | INR 137.85 | 610.50K |
| 2026-06-15 | INR 133.50 | +20.00% | INR 113.90 | INR 133.50 | INR 112.00 | 233.00K |
| 2026-06-12 | INR 111.25 | +3.44% | INR 110.00 | INR 112.90 | INR 107.20 | 82.50K |
| 2026-06-11 | INR 107.55 | -7.24% | INR 113.05 | INR 116.00 | INR 106.95 | 147.50K |
| 2026-06-10 | INR 115.95 | -2.69% | INR 121.00 | INR 121.00 | INR 115.50 | 58.50K |
| 2026-06-09 | INR 119.15 | -3.05% | INR 125.80 | INR 125.80 | INR 117.50 | 101.50K |
| 2026-06-08 | INR 122.90 | -5.68% | INR 129.20 | INR 129.20 | INR 119.50 | 95.50K |
| 2026-06-05 | INR 130.30 | -0.04% | INR 131.00 | INR 132.00 | INR 126.20 | 39.00K |
| 2026-06-04 | INR 130.35 | +1.24% | INR 129.50 | INR 132.75 | INR 129.00 | 79.00K |
| 2026-06-03 | INR 128.75 | -0.77% | INR 131.65 | INR 132.05 | INR 126.05 | 45.00K |
| 2026-06-02 | INR 129.75 | -3.75% | INR 136.50 | INR 136.50 | INR 125.00 | 110.50K |
| 2026-06-01 | INR 134.80 | -2.21% | INR 139.00 | INR 142.00 | INR 132.40 | 78.50K |
| 2026-05-29 | INR 137.85 | -1.96% | INR 143.00 | INR 145.90 | INR 137.00 | 90.50K |
| 2026-05-28 | INR 140.60 | 0.00% | INR 140.60 | INR 140.60 | INR 140.60 | 0 |