UK markets closed

Dish TV India Limited (DISHTV.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
16.65-0.02 (-0.12%)
At close: 03:58PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202416.7016.8916.5516.6516.653,986,291
07 May 202417.0817.3016.6216.6716.675,873,013
06 May 202417.7517.8617.0317.1517.153,622,561
03 May 202417.5918.3217.5917.7217.728,282,669
02 May 202417.7617.7917.4817.5617.562,906,001
30 Apr 202417.9118.0517.5817.6517.653,133,211
29 Apr 202417.9818.3517.7917.9317.934,116,539
26 Apr 202417.9518.2917.8717.9217.924,053,929
25 Apr 202417.9818.2817.8517.9417.943,428,187
24 Apr 202418.1218.3917.8617.9517.954,376,996
23 Apr 202417.5218.3517.5218.1818.186,049,471
22 Apr 202417.7017.8917.3117.4617.463,477,475
19 Apr 202417.4917.6917.2217.5117.514,261,746
18 Apr 202417.9218.1917.5817.6917.693,590,851
16 Apr 202417.3818.0517.3817.7317.732,589,971
15 Apr 202417.7917.9417.3517.6917.694,582,086
12 Apr 202418.5018.7818.0018.1518.152,470,773
10 Apr 202418.7918.7918.4018.6218.623,037,364
09 Apr 202418.7818.8518.3518.7018.702,079,094
08 Apr 202419.0119.1418.4118.6918.692,572,015
05 Apr 202419.3019.3018.6118.9318.935,018,080
04 Apr 202419.3019.4018.8519.2519.255,983,866
03 Apr 202418.2319.5318.2319.1219.1210,565,860
02 Apr 202417.8018.2317.4818.1418.146,800,103
01 Apr 202416.9217.9016.9017.8017.806,398,886
28 Mar 202417.0417.2516.6316.7716.775,734,652
27 Mar 202417.3417.4016.7016.8216.827,798,643
26 Mar 202417.8117.9417.0817.3617.366,535,747
22 Mar 202417.2918.0517.1517.8617.868,361,099
21 Mar 202416.9317.6416.9317.3117.314,505,059
20 Mar 202417.0717.1416.5316.6416.648,270,872
19 Mar 202417.3317.8416.6316.7516.759,740,264
18 Mar 202417.9718.0017.1717.3917.397,266,023
15 Mar 202417.9318.2016.9617.5917.5910,220,280
14 Mar 202416.6818.2716.3517.7217.7214,230,880
13 Mar 202418.7418.9616.0716.3916.3916,272,930
12 Mar 202419.3419.5018.2018.6118.618,049,467
11 Mar 202420.1620.3619.0519.2119.215,166,688
07 Mar 202419.5920.4319.5820.1520.157,004,400
06 Mar 202420.4820.4819.2419.5919.598,866,203
05 Mar 202420.8021.0020.2120.3620.365,920,651
04 Mar 202421.6221.6820.6520.8320.834,542,715
01 Mar 202421.7021.8520.9021.0821.084,699,013
29 Feb 202421.4921.7520.6421.4321.4338,542,830
28 Feb 202422.0122.8120.7021.3321.3312,045,420
27 Feb 202422.7322.7421.7521.8921.896,486,723
26 Feb 202423.9923.9922.5522.7422.748,204,887
23 Feb 202424.1924.4723.3423.5423.5410,494,220
22 Feb 202423.4723.9522.3723.7823.7814,080,450
21 Feb 202424.0124.6022.8423.1423.1419,438,870
20 Feb 202423.9226.0123.7024.7724.7722,889,890
19 Feb 202423.6124.4023.0023.7823.7818,122,600
16 Feb 202421.6424.4021.3923.5523.5539,031,280
15 Feb 202420.2922.0020.1021.5421.5414,718,400
14 Feb 202419.4820.4019.1720.0720.077,600,460
13 Feb 202419.8320.0618.8019.5219.528,719,228
12 Feb 202421.4822.4919.2619.7919.7913,182,350
09 Feb 202422.1422.7420.3221.9721.9725,730,720
08 Feb 202421.2522.1620.8821.8721.8717,807,940
07 Feb 202420.0521.1019.9620.8120.8113,658,530
06 Feb 202419.7720.0419.5719.8819.885,893,829
05 Feb 202420.2220.5819.5819.7519.757,933,154
02 Feb 202420.4220.8919.8019.9319.938,708,672
01 Feb 202419.8720.3519.8420.1220.125,202,397
31 Jan 202420.1420.5819.7019.9719.976,425,985
30 Jan 202419.5820.6819.2720.0120.018,266,839
29 Jan 202419.3119.7018.9919.4319.436,684,023
25 Jan 202419.2419.6518.8519.0319.035,700,001
24 Jan 202419.1219.4218.7619.3019.307,267,136
23 Jan 202418.3019.8018.3018.8418.8416,422,620
19 Jan 202421.4321.6019.9120.2720.275,069,430
18 Jan 2024------
17 Jan 202420.4521.7420.3520.4720.475,114,318
16 Jan 202421.1221.9020.3521.2721.275,611,624
15 Jan 202422.9923.1520.7021.0021.009,975,785
12 Jan 202424.1824.1822.5822.8922.896,384,648
11 Jan 202424.0524.8023.4123.8123.8116,968,370
10 Jan 202422.0424.1521.7323.8223.8228,256,870
09 Jan 202422.2023.1021.5022.0322.0319,930,060
08 Jan 202421.9823.6321.7023.0423.0418,685,810
05 Jan 202419.7821.8419.7021.6321.6329,756,850
04 Jan 202418.9719.8418.8919.5019.509,123,024
03 Jan 202419.1319.2318.7718.8518.853,784,752
02 Jan 202419.3519.4418.6719.1119.116,295,403
01 Jan 202418.4019.5518.3919.3719.376,657,194
29 Dec 202318.5618.7918.1618.3318.334,806,387
28 Dec 202319.3619.4518.3818.5218.525,459,185
27 Dec 202319.4120.4519.0519.2619.265,897,052
26 Dec 202319.7819.8519.2119.3919.391,952,396
22 Dec 202319.7320.1019.2219.7319.733,871,561
21 Dec 202318.5719.7518.3019.6419.649,058,642
20 Dec 202320.9321.0518.5618.8318.8310,128,230
19 Dec 202321.5421.5520.8220.9320.935,133,323
18 Dec 202320.7721.5520.3221.4321.437,738,301
15 Dec 202321.2621.7520.7620.8920.896,750,234
14 Dec 202321.5021.7420.7721.2721.276,976,865
13 Dec 202320.9721.9520.6521.1621.1611,971,230
12 Dec 202320.0121.5020.0020.9720.9719,197,150
11 Dec 202319.4920.8019.0620.3420.347,747,069
08 Dec 202319.1819.6418.5519.3319.337,038,685
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...