| Sea Tv Network Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Sea Tv Network Ltd | MCap (aprox) 5 Crores |
Symbol : 533268 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -6.2% | -1.3% | -3.0% | -19.7% | -20.8% | -51.2% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 3.92 | 46 | -9.3% | ||
| 26-02-26 | Thu | Data Update : 8 PM | ||||
| 25-02-26 | Wed | 4.32 | 0 | 22 | 0.0% | 27-02-26 : 3.92 |
| 24-02-26 | Tue | 4.32 | 0.02 | 837 | 0.5% | |
| 23-02-26 | Mon | 4.3 | 0.12 | 30 | 2.9% | Compared to : 19-02-26 4.18 |
| 20-02-26 | Fri | 4.18 | 0 | 829 | 0.0% | |
| 19-02-26 | Thu | 4.18 | 0 | 170 | 0.0% | 7 Days % |
| 18-02-26 | Wed | 4.18 | 0.37 | 1.52k | 9.7% | -6.2% |
| 17-02-26 | Tue | 3.81 | -0.41 | 120 | -9.7% | |
| 16-02-26 | Mon | 4.22 | -0.03 | 253 | -0.7% | Compared to : 27-01-26 3.97 |
| 13-02-26 | Fri | 4.25 | -0.45 | 235 | -9.6% | |
| 12-02-26 | Thu | 4.7 | 0.4 | 113 | 9.3% | 1 Month % |
| 11-02-26 | Wed | 4.3 | 0 | 97 | 0.0% | -1.3% |
| 10-02-26 | Tue | 4.3 | 0 | 1 | 0.0% | . |
| 09-02-26 | Mon | 4.3 | -0.05 | 356 | -1.1% | Compared to : 26-12-25 4.04 |
| 06-02-26 | Fri | 4.35 | 0.04 | 317 | 0.9% | |
| 05-02-26 | Thu | 4.31 | 0 | 201 | 0.0% | 2 Months % |
| 04-02-26 | Wed | 4.31 | 0.3 | 835 | 7.5% | -3.0% |
| 03-02-26 | Tue | 4.01 | 0 | 160 | 0.0% | |
| 02-02-26 | Mon | 4.01 | 0.09 | 1.31k | 2.3% | Compared to : 27-11-25 4.88 |
| 01-02-26 | Sun | 3.92 | 0 | 1 | 0.0% | |
| 30-01-26 | Fri | 3.92 | 0 | 40 | 0.0% | 3 Months % |
| 29-01-26 | Thu | 3.92 | -0.05 | 515 | -1.3% | -19.7% |
| 28-01-26 | Wed | 3.97 | 0 | 1.44k | 0.0% | |
| 27-01-26 | Tue | 3.97 | -0.44 | 38 | -10.0% | Compared to : 26-08-25 4.95 |
| 23-01-26 | Fri | 4.41 | -0.48 | 328 | -9.8% | |
| 22-01-26 | Thu | 4.89 | 0 | 1.16k | 0.0% | 6 Months % |
| 21-01-26 | Wed | 4.89 | -0.01 | 1.22k | -0.2% | -20.8% |
| 20-01-26 | Tue | 4.9 | 0.41 | 677 | 9.1% | |
| 19-01-26 | Mon | 4.49 | 0.4 | 3.54k | 9.8% | Compared to : 27-02-25 8.04 |
| 16-01-26 | Fri | 4.09 | -0.39 | 765 | -8.7% | |
| 14-01-26 | Wed | 4.48 | -0.12 | 1.64k | -2.6% | 1 year % |
| 13-01-26 | Tue | 4.6 | 0.09 | 445 | 2.0% | -51.2% |
| 12-01-26 | Mon | 4.51 | -0.49 | 201 | -9.8% | |
| 09-01-26 | Fri | 5 | -0.07 | 45 | -1.4% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 5.07 | 0.2 | 6.4k | 4.1% | |
| 07-01-26 | Wed | 4.87 | -0.07 | 9.11k | -1.4% | |
| 06-01-26 | Tue | 4.94 | 0.4 | 2.6k | 8.8% | |
| 05-01-26 | Mon | 4.54 | 0.14 | 5.52k | 3.2% | |
| 02-01-26 | Fri | 4.4 | -0.16 | 133 | -3.5% | |
| 01-01-26 | Thu | 4.56 | -0.17 | 5.2k | -3.6% | |
| 31-12-25 | Wed | 4.73 | 0.43 | 11.12k | 10.0% | |
| 30-12-25 | Tue | 4.3 | -0.11 | 2.07k | -2.5% | |
| 29-12-25 | Mon | 4.41 | 0.37 | 4.56k | 9.2% | |
| 26-12-25 | Fri | 4.04 | -0.28 | 2.48k | -6.5% | |
| 24-12-25 | Wed | 4.32 | 0.31 | 1.44k | 7.7% | |
| 23-12-25 | Tue | 4.01 | 0.06 | 2.11k | 1.5% | |
| 22-12-25 | Mon | 3.95 | -0.4 | 13.6k | -9.2% | |
| 19-12-25 | Fri | 4.35 | -0.2 | 611 | -4.4% | |
| 18-12-25 | Thu | 4.55 | 0.05 | 331 | 1.1% | |
| 17-12-25 | Wed | 4.5 | 0.07 | 3.32k | 1.6% | |
| 16-12-25 | Tue | 4.43 | 0.01 | 2.79k | 0.2% | |
| 15-12-25 | Mon | 4.42 | -0.23 | 3.94k | -4.9% | |
| 12-12-25 | Fri | 4.65 | 0.21 | 1.67k | 4.7% | |
| 11-12-25 | Thu | 4.44 | 0.21 | 1.54k | 5.0% | |
| 10-12-25 | Wed | 4.23 | 0 | 60 | 0.0% | |
| 09-12-25 | Tue | 4.23 | 0 | 2.85k | 0.0% | |
| 08-12-25 | Mon | 4.23 | -0.22 | 2.13k | -4.9% | |
| 05-12-25 | Fri | 4.45 | -0.08 | 310 | -1.8% | |
| 04-12-25 | Thu | 4.53 | -0.08 | 542 | -1.7% | |
| 03-12-25 | Wed | 4.61 | -0.09 | 102 | -1.9% | |
| 02-12-25 | Tue | 4.7 | 0 | 27 | 0.0% | |
| 01-12-25 | Mon | 4.7 | -0.09 | 29 | -1.9% | |
| 28-11-25 | Fri | 4.79 | -0.09 | 22 | -1.8% | |
| 27-11-25 | Thu | 4.88 | 0 | 160 | 0.0% | |
| 26-11-25 | Wed | 4.88 | 0.02 | 65 | 0.4% | |
| 25-11-25 | Tue | 4.86 | -0.04 | 18 | -0.8% | |
| 24-11-25 | Mon | 4.9 | -0.1 | 166 | -2.0% | |
| 21-11-25 | Fri | 5 | 0.05 | 1.29k | 1.0% | |
| 20-11-25 | Thu | 4.95 | 0.09 | 43 | 1.9% | |
| 19-11-25 | Wed | 4.86 | 0 | 112 | 0.0% | |
| 18-11-25 | Tue | 4.86 | 0 | 177 | 0.0% | |
| 17-11-25 | Mon | 4.86 | -0.09 | 1.17k | -1.8% | |
| 14-11-25 | Fri | 4.95 | -0.05 | 196 | -1.0% | |
| 13-11-25 | Thu | 5 | 0 | 202 | 0.0% | |
| 12-11-25 | Wed | 5 | 0 | 507 | 0.0% | |
| 11-11-25 | Tue | 5 | 0 | 110 | 0.0% | |
| 10-11-25 | Mon | 5 | -0.1 | 26 | -2.0% | |
| 07-11-25 | Fri | 5.1 | 0 | 53 | 0.0% | |
| 06-11-25 | Thu | 5.1 | 0 | 26 | 0.0% | |
| 04-11-25 | Tue | 5.2 | 0.1 | 963 | 2.0% | |
| 03-11-25 | Mon | 5.1 | -0.1 | 116 | -1.9% | |
| 31-10-25 | Fri | 5.1 | 0 | 45 | 0.0% | |
| 30-10-25 | Thu | 5.1 | 0 | 24.09k | 0.0% | |
| 29-10-25 | Wed | 5.1 | -0.26 | 3.79k | -4.9% | |
| 28-10-25 | Tue | 5.36 | 0.07 | 1.97k | 1.3% | |
| 27-10-25 | Mon | 5.29 | 0.24 | 3.93k | 4.8% | |
| 24-10-25 | Fri | 5.05 | 0.2 | 2.44k | 4.1% | |
| 23-10-25 | Thu | 4.85 | 0.23 | 2.35k | 5.0% | |
| 21-10-25 | Tue | 4.62 | 0.21 | 215 | 4.8% | |
| 20-10-25 | Mon | 4.41 | 0.05 | 2.31k | 1.1% | |
| 17-10-25 | Fri | 4.36 | 0 | 313 | 0.0% | |
| 16-10-25 | Thu | 4.36 | 0 | 1k | 0.0% | |
| 15-10-25 | Wed | 4.36 | 0.01 | 2.34k | 0.2% | |
| 14-10-25 | Tue | 4.35 | -0.08 | 42 | -1.8% | |
| 13-10-25 | Mon | 4.43 | 0.03 | 2.49k | 0.7% | |
| 10-10-25 | Fri | 4.4 | -0.03 | 6.06k | -0.7% | |
| 09-10-25 | Thu | 4.43 | -0.01 | 466 | -0.2% | |
| 08-10-25 | Wed | 4.44 | -0.09 | 1.18k | -2.0% | |
| 07-10-25 | Tue | 4.53 | -0.09 | 156 | -1.9% | |
| 06-10-25 | Mon | 4.62 | 0 | 677 | 0.0% | |
| 03-10-25 | Fri | 4.62 | -0.09 | 1.27k | -1.9% | |
| 01-10-25 | Wed | 4.71 | -0.09 | 525 | -1.9% | |
| 30-09-25 | Tue | 4.8 | -0.08 | 608 | -1.6% | |
| 29-09-25 | Mon | 4.88 | -0.09 | 1.14k | -1.8% | |
| 26-09-25 | Fri | 4.97 | -0.08 | 1.2k | -1.6% | |
| 25-09-25 | Thu | 5.05 | -0.02 | 59 | -0.4% | |
| 24-09-25 | Wed | 5.07 | -0.03 | 158 | -0.6% | |
| 23-09-25 | Tue | 5.1 | -0.1 | 1.79k | -1.9% | |
| 22-09-25 | Mon | 5.3 | 0 | 59 | 0.0% | |
| 19-09-25 | Fri | 5.2 | -0.1 | 498 | -1.9% | |
| 18-09-25 | Thu | 5.3 | 0 | 525 | 0.0% | |
| 17-09-25 | Wed | 5.3 | -0.1 | 8.78k | -1.9% | |
| 16-09-25 | Tue | 5.4 | -0.01 | 10.1k | -0.2% | |
| 15-09-25 | Mon | 5.41 | -0.11 | 16.55k | -2.0% | |
| 12-09-25 | Fri | 5.52 | -0.11 | 9.99k | -2.0% | |
| 11-09-25 | Thu | 5.63 | -0.11 | 14.4k | -1.9% | |
| 10-09-25 | Wed | 5.74 | 0.27 | 4.15k | 4.9% | |
| 09-09-25 | Tue | 5.47 | 0.19 | 2.52k | 3.6% | |
| 08-09-25 | Mon | 5.28 | 0.25 | 81.26k | 5.0% | |
| 05-09-25 | Fri | 5.03 | 0.16 | 3.38k | 3.3% | |
| 04-09-25 | Thu | 4.69 | 0.22 | 7.88k | 4.9% | |
| 03-09-25 | Wed | 4.87 | 0.18 | 3.98k | 3.8% | |
| 02-09-25 | Tue | 4.47 | -0.23 | 18.12k | -4.9% | |
| 01-09-25 | Mon | 4.7 | -0.24 | 10.92k | -4.9% | |
| 29-08-25 | Fri | 4.94 | -0.25 | 9.54k | -4.8% | |
| 28-08-25 | Thu | 5.19 | 0.24 | 3.04k | 4.8% | |
| 26-08-25 | Tue | 4.95 | -0.26 | 5.62k | -5.0% | |
| 25-08-25 | Mon | 5.21 | 0.24 | 512 | 4.8% | |
| 22-08-25 | Fri | 4.97 | -0.01 | 2.48k | -0.2% | |
| 21-08-25 | Thu | 4.98 | -0.02 | 1.05k | -0.4% | |
| 20-08-25 | Wed | 5 | -0.02 | 667 | -0.4% | |
| 19-08-25 | Tue | 5.02 | -0.1 | 507 | -2.0% | |
| 18-08-25 | Mon | 5.12 | 0.1 | 275 | 2.0% | |
| 14-08-25 | Thu | 5.02 | 0 | 145 | 0.0% | |
| 13-08-25 | Wed | 5.02 | 0.08 | 35 | 1.6% | |
| 12-08-25 | Tue | 4.94 | -0.1 | 1.09k | -2.0% | |
| 11-08-25 | Mon | 5.04 | -0.09 | 1.55k | -1.8% | |
| 08-08-25 | Fri | 5.13 | 0.1 | 4 | 2.0% | |
| 07-08-25 | Thu | 5.03 | 0.06 | 374 | 1.2% | |
| 06-08-25 | Wed | 4.97 | 0 | 479 | 0.0% | |
| 05-08-25 | Tue | 4.97 | -0.1 | 1.14k | -2.0% | |
| 04-08-25 | Mon | 5.07 | 0 | 138 | 0.0% | |
| 01-08-25 | Fri | 5.07 | -0.1 | 493 | -1.9% | |
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | 5.17 | #N/A | 134 | -1.9% | |
| 29-07-25 | Tue | 5.27 | -0.1 | 505 | -1.9% | |
| 28-07-25 | Mon | 5.37 | -0.1 | 3 | -1.8% | |
| 25-07-25 | Fri | 5.47 | -0.11 | 26 | -2.0% | |
| 24-07-25 | Thu | 5.58 | -0.06 | 37 | -1.1% | |
| 23-07-25 | Wed | 5.64 | 0 | 42 | 0.0% | |
| 22-07-25 | Tue | 5.64 | -0.11 | 198 | -1.9% | |
| 21-07-25 | Mon | 5.75 | 0 | 28 | 0.0% | |
| 18-07-25 | Fri | 5.75 | -0.11 | 374 | -1.9% | |
| 17-07-25 | Thu | 5.86 | -0.11 | 807 | -1.8% | |
| 16-07-25 | Wed | 5.97 | 0 | 514 | 0.0% | |
| 15-07-25 | Tue | 5.97 | 0.28 | 2.47k | 4.9% | |
| 14-07-25 | Mon | 5.69 | 0.27 | 3.23k | 5.0% | |
| 11-07-25 | Fri | 5.42 | 0.25 | 1.85k | 4.8% | |
| 10-07-25 | Thu | 5.17 | 0.24 | 260 | 4.9% | |
| 09-07-25 | Wed | 4.93 | 0.23 | 4.5k | 4.9% | |
| 08-07-25 | Tue | 4.7 | -0.19 | 5.08k | -3.9% | |
| 07-07-25 | Mon | 4.89 | -0.01 | 313 | -0.2% | |
| 04-07-25 | Fri | 4.9 | -0.05 | 4.86k | -1.0% | |
| 03-07-25 | Thu | 4.95 | -0.23 | 1.08k | -4.4% | |
| 02-07-25 | Wed | 5.18 | 0 | 299 | 0.0% | |
| 01-07-25 | Tue | 5.18 | -0.01 | 3.32k | -0.2% | |
| 30-06-25 | Mon | 5.19 | -0.04 | 596 | -0.8% | |
| 27-06-25 | Fri | 5.23 | 0 | 421 | 0.0% | |
| 26-06-25 | Thu | 5.23 | 0 | 331 | 0.0% | |
| 25-06-25 | Wed | 5.23 | -0.27 | 3.62k | -4.9% | |
| 24-06-25 | Tue | 5.5 | 0 | 691 | 0.0% | |
| 23-06-25 | Mon | 5.5 | -0.29 | 119 | -5.0% | |
| 20-06-25 | Fri | 5.79 | 0.49 | 6.28k | 9.2% | |
| 19-06-25 | Thu | 5.3 | -0.06 | 2.38k | -1.1% | |
| 18-06-25 | Wed | 5.36 | -0.52 | 3.28k | -8.8% | |
| 17-06-25 | Tue | 5.88 | 0.37 | 2.63k | 6.7% | |
| 16-06-25 | Mon | 5.51 | -0.61 | 11.29k | -10.0% | |
| 13-06-25 | Fri | 6.12 | 0.42 | 3.79k | 7.4% | |
| 12-06-25 | Thu | 5.7 | -0.55 | 13.33k | -8.8% | |
| 11-06-25 | Wed | 6.25 | -0.04 | 27.78k | -0.6% | |
| 10-06-25 | Tue | 6.29 | -0.06 | 1.99k | -0.9% | |
| 09-06-25 | Mon | 6.35 | 0.45 | 3.02k | 7.6% | |
| 06-06-25 | Fri | 5.84 | 0 | 3.68k | 0.0% | |
| 05-06-25 | Thu | 5.9 | 0.06 | 1.2k | 1.0% | |
| 04-06-25 | Wed | 5.84 | 0.34 | 4.97k | 6.2% | |
| 03-06-25 | Tue | 5.5 | 0.11 | 8.27k | 2.0% | |
| 02-06-25 | Mon | 5.39 | -0.59 | 32.83k | -9.9% | |
| 30-05-25 | Fri | 5.98 | -0.02 | 3.1k | -0.3% | |
| 29-05-25 | Thu | 6 | -0.6 | 13.43k | -9.1% | |
| 28-05-25 | Wed | 6.6 | 0 | 15.24k | 0.0% | |
| 27-05-25 | Tue | 6.62 | -0.03 | 791 | -0.5% | |
| 26-05-25 | Mon | 6.6 | -0.02 | 184 | -0.3% | |
| 23-05-25 | Fri | 6.65 | 0 | 1.22k | 0.0% | |
| 22-05-25 | Thu | 6.65 | -0.08 | 4.7k | -1.2% | |
| 21-05-25 | Wed | 6.73 | -0.2 | 2.7k | -2.9% | |
| 20-05-25 | Tue | 6.93 | -0.14 | 1.36k | -2.0% | |
| 19-05-25 | Mon | 7.07 | -0.14 | 2.82k | -1.9% | |
| 16-05-25 | Fri | 7.21 | -0.23 | 2.1k | -3.1% | |
| 15-05-25 | Thu | 7.44 | -0.19 | 1.25k | -2.5% | |
| 14-05-25 | Wed | 7.02 | -0.18 | 1.87k | -2.5% | |
| 13-05-25 | Tue | 7.63 | 0.61 | 3.05k | 8.7% | |
| 12-05-25 | Mon | 7.2 | 0.6 | 10.12k | 9.1% | |
| 09-05-25 | Fri | 6.6 | -0.1 | 3.67k | -1.5% | |
| 08-05-25 | Thu | 6.6 | 0 | 246 | 0.0% | |
| 07-05-25 | Wed | 6.7 | -0.15 | 3.07k | -2.2% | |
| 06-05-25 | Tue | 6.85 | -0.45 | 35.31k | -6.2% | |
| 05-05-25 | Mon | 7.3 | -1.82 | 45.46k | -20.0% | |
| 02-05-25 | Fri | 9.12 | -0.38 | 114 | -4.0% | |
| 30-04-25 | Wed | 9.5 | 1.25 | 1.39k | 15.2% | |
| 29-04-25 | Tue | 8.25 | -0.05 | 120 | -0.6% | |
| 28-04-25 | Mon | 8.3 | -0.05 | 83 | -0.6% | |
| 25-04-25 | Fri | 8.35 | -0.25 | 72 | -2.9% | |
| 24-04-25 | Thu | 8.6 | 0.5 | 134 | 6.2% | |
| 23-04-25 | Wed | 8.9 | 1.19 | 1.27k | 15.4% | |
| 22-04-25 | Tue | 8.1 | -0.8 | 881 | -9.0% | |
| 21-04-25 | Mon | 7.71 | -0.99 | 485 | -11.4% | |
| 17-04-25 | Thu | 8.7 | -0.05 | 870 | -0.6% | |
| 16-04-25 | Wed | 8.75 | -0.14 | 352 | -1.6% | |
| 15-04-25 | Tue | 8.89 | 1.48 | 6.84k | 20.0% | |
| 11-04-25 | Fri | 7.41 | -0.19 | 1.13k | -2.5% | |
| 09-04-25 | Wed | 7.6 | -0.47 | 881 | -5.8% | |
| 08-04-25 | Tue | 8.07 | -0.03 | 3.2k | -0.4% | |
| 07-04-25 | Mon | 8.1 | 0.5 | 4.13k | 6.6% | |
| 04-04-25 | Fri | 7.6 | -0.44 | 996 | -5.5% | |
| 03-04-25 | Thu | 8.04 | 0.24 | 805 | 3.1% | |
| 02-04-25 | Wed | 7.8 | 0.63 | 2.3k | 8.8% | |
| 01-04-25 | Tue | 7.17 | -0.02 | 2.51k | -0.3% | |
| 28-03-25 | Fri | 7.19 | -0.12 | 922 | -1.6% | |
| 27-03-25 | Thu | 7.31 | -0.2 | 1.44k | -2.7% | |
| 26-03-25 | Wed | 7.51 | 0 | 3.01k | 0.0% | |
| 25-03-25 | Tue | 7.51 | -0.18 | 8.7k | -2.3% | |
| 24-03-25 | Mon | 7.69 | -0.2 | 2.05k | -2.5% | |
| 21-03-25 | Fri | 7.89 | -0.06 | 2.45k | -0.8% | |
| 20-03-25 | Thu | 7.95 | 0.16 | 1.85k | 2.1% | |
| 19-03-25 | Wed | 7.79 | 0.1 | 3.26k | 1.3% | |
| 18-03-25 | Tue | 7.69 | -0.23 | 3.06k | -2.9% | |
| 17-03-25 | Mon | 7.92 | -0.34 | 1.94k | -4.1% | |
| 13-03-25 | Thu | 8.6 | 0.24 | 7.85k | 2.9% | |
| 12-03-25 | Wed | 8.26 | -0.34 | 2.26k | -4.0% | |
| 11-03-25 | Tue | 8.36 | 0.75 | 7.24k | 9.9% | |
| 10-03-25 | Mon | 7.61 | -0.33 | 17.5k | -4.2% | |
| 07-03-25 | Fri | 7.94 | -0.15 | 559 | -1.9% | |
| 06-03-25 | Thu | 8.09 | 0.27 | 1.09k | 3.5% | |
| 05-03-25 | Wed | 7.82 | 0.22 | 875 | 2.9% | |
| 04-03-25 | Tue | 7.6 | -0.12 | 679 | -1.6% | |
| 03-03-25 | Mon | 7.72 | 0.33 | 360 | 4.5% | |
| 28-02-25 | Fri | 7.39 | -0.65 | 1.79k | -8.1% | |
| 27-02-25 | Thu | 8.04 | -0.44 | 272 | -5.2% | |
| 25-02-25 | Tue | 8.48 | 0.2 | 437 | 2.4% | |