Canada markets closed

Dish TV India Limited (DISHTV.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
16.23+0.56 (+3.57%)
At close: 03:43PM IST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.8016.6015.3716.2316.233,790,691
May 09, 202416.7416.8615.4115.6715.676,391,796
May 08, 202416.7016.8916.5516.6516.653,986,291
May 07, 202417.0817.3016.6216.6716.675,873,013
May 06, 202417.7517.8617.0317.1517.153,622,561
May 03, 202417.5918.3217.5917.7217.728,282,669
May 02, 202417.7617.7917.4817.5617.562,906,001
Apr 30, 202417.9118.0517.5817.6517.653,133,211
Apr 29, 202417.9818.3517.7917.9317.934,116,539
Apr 26, 202417.9518.2917.8717.9217.924,053,929
Apr 25, 202417.9818.2817.8517.9417.943,428,187
Apr 24, 202418.1218.3917.8617.9517.954,376,996
Apr 23, 202417.5218.3517.5218.1818.186,049,471
Apr 22, 202417.7017.8917.3117.4617.463,477,475
Apr 19, 202417.4917.6917.2217.5117.514,261,746
Apr 18, 202417.9218.1917.5817.6917.693,590,851
Apr 16, 202417.3818.0517.3817.7317.732,589,971
Apr 15, 202417.7917.9417.3517.6917.694,582,086
Apr 12, 202418.5018.7818.0018.1518.152,470,773
Apr 10, 202418.7918.7918.4018.6218.623,037,364
Apr 09, 202418.7818.8518.3518.7018.702,079,094
Apr 08, 202419.0119.1418.4118.6918.692,572,015
Apr 05, 202419.3019.3018.6118.9318.935,018,080
Apr 04, 202419.3019.4018.8519.2519.255,983,866
Apr 03, 202418.2319.5318.2319.1219.1210,565,860
Apr 02, 202417.8018.2317.4818.1418.146,800,103
Apr 01, 202416.9217.9016.9017.8017.806,398,886
Mar 28, 202417.0417.2516.6316.7716.775,734,652
Mar 27, 202417.3417.4016.7016.8216.827,798,643
Mar 26, 202417.8117.9417.0817.3617.366,535,747
Mar 22, 202417.2918.0517.1517.8617.868,361,099
Mar 21, 202416.9317.6416.9317.3117.314,505,059
Mar 20, 202417.0717.1416.5316.6416.648,270,872
Mar 19, 202417.3317.8416.6316.7516.759,740,264
Mar 18, 202417.9718.0017.1717.3917.397,266,023
Mar 15, 202417.9318.2016.9617.5917.5910,220,280
Mar 14, 202416.6818.2716.3517.7217.7214,230,880
Mar 13, 202418.7418.9616.0716.3916.3916,272,930
Mar 12, 202419.3419.5018.2018.6118.618,049,467
Mar 11, 202420.1620.3619.0519.2119.215,166,688
Mar 07, 202419.5920.4319.5820.1520.157,004,400
Mar 06, 202420.4820.4819.2419.5919.598,866,203
Mar 05, 202420.8021.0020.2120.3620.365,920,651
Mar 04, 202421.6221.6820.6520.8320.834,542,715
Mar 01, 202421.7021.8520.9021.0821.084,699,013
Feb 29, 202421.4921.7520.6421.4321.4338,542,830
Feb 28, 202422.0122.8120.7021.3321.3312,045,420
Feb 27, 202422.7322.7421.7521.8921.896,486,723
Feb 26, 202423.9923.9922.5522.7422.748,204,887
Feb 23, 202424.1924.4723.3423.5423.5410,494,220
Feb 22, 202423.4723.9522.3723.7823.7814,080,450
Feb 21, 202424.0124.6022.8423.1423.1419,438,870
Feb 20, 202423.9226.0123.7024.7724.7722,889,890
Feb 19, 202423.6124.4023.0023.7823.7818,122,600
Feb 16, 202421.6424.4021.3923.5523.5539,031,280
Feb 15, 202420.2922.0020.1021.5421.5414,718,400
Feb 14, 202419.4820.4019.1720.0720.077,600,460
Feb 13, 202419.8320.0618.8019.5219.528,719,228
Feb 12, 202421.4822.4919.2619.7919.7913,182,350
Feb 09, 202422.1422.7420.3221.9721.9725,730,720
Feb 08, 202421.2522.1620.8821.8721.8717,807,940
Feb 07, 202420.0521.1019.9620.8120.8113,658,530
Feb 06, 202419.7720.0419.5719.8819.885,893,829
Feb 05, 202420.2220.5819.5819.7519.757,933,154
Feb 02, 202420.4220.8919.8019.9319.938,708,672
Feb 01, 202419.8720.3519.8420.1220.125,202,397
Jan 31, 202420.1420.5819.7019.9719.976,425,985
Jan 30, 202419.5820.6819.2720.0120.018,266,839
Jan 29, 202419.3119.7018.9919.4319.436,684,023
Jan 25, 202419.2419.6518.8519.0319.035,700,001
Jan 24, 202419.1219.4218.7619.3019.307,267,136
Jan 23, 202418.3019.8018.3018.8418.8416,422,620
Jan 19, 202421.4321.6019.9120.2720.275,069,430
Jan 18, 2024------
Jan 17, 202420.4521.7420.3520.4720.475,114,318
Jan 16, 202421.1221.9020.3521.2721.275,611,624
Jan 15, 202422.9923.1520.7021.0021.009,975,785
Jan 12, 202424.1824.1822.5822.8922.896,384,648
Jan 11, 202424.0524.8023.4123.8123.8116,968,370
Jan 10, 202422.0424.1521.7323.8223.8228,256,870
Jan 09, 202422.2023.1021.5022.0322.0319,930,060
Jan 08, 202421.9823.6321.7023.0423.0418,685,810
Jan 05, 202419.7821.8419.7021.6321.6329,756,850
Jan 04, 202418.9719.8418.8919.5019.509,123,024
Jan 03, 202419.1319.2318.7718.8518.853,784,752
Jan 02, 202419.3519.4418.6719.1119.116,295,403
Jan 01, 202418.4019.5518.3919.3719.376,657,194
Dec 29, 202318.5618.7918.1618.3318.334,806,387
Dec 28, 202319.3619.4518.3818.5218.525,459,185
Dec 27, 202319.4120.4519.0519.2619.265,897,052
Dec 26, 202319.7819.8519.2119.3919.391,952,396
Dec 22, 202319.7320.1019.2219.7319.733,871,561
Dec 21, 202318.5719.7518.3019.6419.649,058,642
Dec 20, 202320.9321.0518.5618.8318.8310,128,230
Dec 19, 202321.5421.5520.8220.9320.935,133,323
Dec 18, 202320.7721.5520.3221.4321.437,738,301
Dec 15, 202321.2621.7520.7620.8920.896,750,234
Dec 14, 202321.5021.7420.7721.2721.276,976,865
Dec 13, 202320.9721.9520.6521.1621.1611,971,230
Dec 12, 202320.0121.5020.0020.9720.9719,197,150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...