UK markets open in 28 minutes

Dish TV India Limited (DISHTV.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
16.35-0.30 (-1.80%)
As of 12:02PM IST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202416.6516.8516.2516.3516.3512,087,214
08 May 202416.7516.9016.5516.6516.6519,918,301
07 May 202417.1517.3016.5516.6516.6533,593,709
06 May 202417.8017.9017.0517.1517.1519,781,131
03 May 202417.6518.3517.6017.7017.7030,173,378
02 May 202417.7017.8017.4517.5517.5516,018,909
30 Apr 202417.9518.0517.5517.6517.6514,825,829
29 Apr 202418.0018.4017.8517.9017.9018,472,104
26 Apr 202418.0018.2517.8517.9017.9022,061,677
25 Apr 202418.0018.2517.8517.9017.9017,280,265
24 Apr 202418.1518.4017.8517.9517.9524,914,753
23 Apr 202417.5518.3517.5518.1518.1530,476,852
22 Apr 202417.6517.9017.4017.4517.4515,036,853
19 Apr 202417.4517.6017.2017.5017.5024,734,495
18 Apr 202417.8518.2017.5517.7017.7021,863,487
16 Apr 202417.4518.0517.3517.7517.7520,695,609
15 Apr 202417.9517.9517.3517.7517.7524,945,819
12 Apr 202418.4518.7518.0018.1518.1519,705,928
10 Apr 202418.7018.7518.4018.6018.6017,381,368
09 Apr 202418.7518.8518.3518.7018.7018,945,810
08 Apr 202419.1019.1518.4018.7018.7020,143,564
05 Apr 202419.3019.3018.6018.9518.9534,829,626
04 Apr 202419.3019.4518.8519.2519.2542,078,351
03 Apr 202418.3019.5518.2019.1019.10109,818,862
02 Apr 202417.8018.2517.4518.1518.1543,789,706
01 Apr 202416.9017.9016.9017.8017.8038,452,263
28 Mar 202417.0017.2516.6516.7516.7528,677,512
27 Mar 202417.2517.4016.7016.8016.8050,677,724
26 Mar 202417.9017.9517.1017.1517.1532,438,689
22 Mar 202417.2018.0517.0017.8517.8551,996,542
21 Mar 202417.0017.6516.9017.3017.3041,392,172
20 Mar 202417.0017.1516.5016.6516.6547,030,313
19 Mar 202417.3017.8516.6016.7516.7544,200,900
18 Mar 202417.9018.0017.1517.3517.3531,561,119
15 Mar 202417.8518.2016.9517.6517.6555,708,887
14 Mar 202416.5018.3016.3517.7017.7069,225,887
13 Mar 202418.6519.0016.1016.4016.4086,353,738
12 Mar 202419.3019.5018.1518.5518.5549,959,883
11 Mar 202420.2020.3519.0519.2019.2030,251,191
07 Mar 202419.6020.4519.6020.1520.1533,567,307
06 Mar 202420.4020.4519.2519.6019.6039,559,613
05 Mar 202420.7521.0020.2520.4020.4027,941,010
04 Mar 202421.7021.7020.6520.8020.8021,422,587
01 Mar 202421.8021.9020.8521.0021.0031,977,586
29 Feb 202421.4021.7520.6521.4521.4548,938,935
28 Feb 202422.1022.8020.7021.2521.2561,378,930
27 Feb 202422.7022.7521.7521.8521.8534,428,659
26 Feb 202423.7023.8522.5022.6522.6541,304,891
23 Feb 202424.0024.5023.3523.5023.5066,846,374
22 Feb 202423.4023.9022.3523.7523.7581,787,474
21 Feb 202424.0024.6522.7523.1023.10118,345,104
20 Feb 202424.0026.0523.7024.7524.75208,357,544
19 Feb 202423.6024.4023.0023.7523.75125,871,675
16 Feb 202421.5524.4021.4023.5023.50268,383,716
15 Feb 202420.2522.0020.1021.5021.5095,299,345
14 Feb 202419.4520.4019.1520.0520.0545,438,416
13 Feb 202419.9520.0518.8019.5019.5049,358,422
12 Feb 202421.4022.5019.2019.6519.6585,380,270
09 Feb 202422.1022.7520.3021.9521.95144,056,788
08 Feb 202421.3022.2020.8521.8021.80127,706,114
07 Feb 202420.0021.1519.9520.8520.8571,921,501
06 Feb 202419.8520.0519.5519.8519.8528,335,284
05 Feb 202420.1520.6019.6019.7519.7544,280,959
02 Feb 202420.4520.9019.8019.9019.9052,368,482
01 Feb 202419.9020.3519.8520.1520.1532,909,067
31 Jan 202420.1020.6019.7019.8519.8539,269,714
30 Jan 202419.5520.6519.2520.0020.0065,437,702
29 Jan 202419.2019.7518.9519.4519.4531,421,332
25 Jan 202419.3519.6518.8019.0019.0029,993,655
24 Jan 202419.1019.4018.8019.2519.2543,946,692
23 Jan 202418.5019.8018.3518.8018.8084,896,927
19 Jan 202421.4021.6019.9020.3020.3050,465,516
18 Jan 202420.4521.6519.3521.2021.2052,769,717
17 Jan 202420.4521.7520.3520.4520.4548,383,122
16 Jan 202421.2021.9020.3521.2521.2552,654,363
15 Jan 202422.9523.1520.8021.0021.0069,263,615
12 Jan 202423.9023.9522.6022.8022.8053,111,916
11 Jan 202424.0524.8023.4023.8023.80153,938,380
10 Jan 202422.1024.1521.7523.8023.80233,768,614
09 Jan 202422.3523.1021.5022.0022.00189,284,481
08 Jan 202422.0523.6521.7023.0523.05243,515,889
05 Jan 202419.7021.8519.6521.6521.65236,293,090
04 Jan 202419.0019.8518.9019.5019.5056,068,684
03 Jan 202419.2019.2518.7518.8518.8522,824,899
02 Jan 202419.3019.4518.6519.1019.1048,394,222
01 Jan 202418.4019.5518.4019.3519.3542,163,867
29 Dec 202318.6018.8018.1518.3018.3036,987,606
28 Dec 202319.4019.4018.3518.5018.5042,659,961
27 Dec 202319.4520.5019.0519.2519.2544,375,642
26 Dec 202319.8519.8519.1019.3519.3518,360,746
22 Dec 202319.8020.1019.2019.7519.7533,713,955
21 Dec 202318.5019.8018.3019.6519.6543,785,476
20 Dec 202321.0021.0518.5018.8018.8065,169,238
19 Dec 202321.5021.6020.8020.9020.9033,223,230
18 Dec 202320.8021.5520.3521.4021.4055,112,509
15 Dec 202321.2021.7520.7520.8520.8548,066,866
14 Dec 202321.5021.7520.7521.2021.2074,693,091
13 Dec 202321.0021.9520.6521.1521.15104,046,179
12 Dec 202320.2021.5020.1020.9520.95132,760,109
11 Dec 202319.4020.3019.0520.0520.0582,831,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...