Canada markets closed

Dish TV India Limited (DISHTV.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
17.10+0.30 (+1.79%)
At close: 03:30PM IST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202416.7517.3016.6517.1017.1024,549,070
May 23, 202416.6516.9016.5016.8016.8017,509,557
May 22, 202416.5016.7516.2016.6016.6013,326,859
May 21, 202416.5516.8016.3516.4516.4512,074,787
May 17, 202416.3516.6016.2016.4016.4014,330,561
May 16, 202416.6016.8016.2016.3016.3018,693,691
May 15, 202416.4017.3016.3516.5516.5547,643,866
May 14, 202416.1016.4515.9016.3516.3515,247,750
May 13, 202416.2016.2515.6016.0016.0018,010,539
May 10, 202415.8016.3015.4016.2016.2027,538,819
May 09, 202416.6516.8515.5015.7015.7038,517,651
May 08, 202416.7516.9016.5516.6516.6519,918,301
May 07, 202417.1517.3016.5516.6516.6533,593,709
May 06, 202417.8017.9017.0517.1517.1519,781,131
May 03, 202417.6518.3517.6017.7017.7030,173,378
May 02, 202417.7017.8017.4517.5517.5516,018,909
Apr 30, 202417.9518.0517.5517.6517.6514,825,829
Apr 29, 202418.0018.4017.8517.9017.9018,472,104
Apr 26, 202418.0018.2517.8517.9017.9022,061,677
Apr 25, 202418.0018.2517.8517.9017.9017,280,265
Apr 24, 202418.1518.4017.8517.9517.9524,914,753
Apr 23, 202417.5518.3517.5518.1518.1530,476,852
Apr 22, 202417.6517.9017.4017.4517.4515,036,853
Apr 19, 202417.4517.6017.2017.5017.5024,734,495
Apr 18, 202417.8518.2017.5517.7017.7021,863,487
Apr 16, 202417.4518.0517.3517.7517.7520,695,609
Apr 15, 202417.9517.9517.3517.7517.7524,945,819
Apr 12, 202418.4518.7518.0018.1518.1519,705,928
Apr 10, 202418.7018.7518.4018.6018.6017,381,368
Apr 09, 202418.7518.8518.3518.7018.7018,945,810
Apr 08, 202419.1019.1518.4018.7018.7020,143,564
Apr 05, 202419.3019.3018.6018.9518.9534,829,626
Apr 04, 202419.3019.4518.8519.2519.2542,078,351
Apr 03, 202418.3019.5518.2019.1019.10109,818,862
Apr 02, 202417.8018.2517.4518.1518.1543,789,706
Apr 01, 202416.9017.9016.9017.8017.8038,452,263
Mar 28, 202417.0017.2516.6516.7516.7528,677,512
Mar 27, 202417.2517.4016.7016.8016.8050,677,724
Mar 26, 202417.9017.9517.1017.1517.1532,438,689
Mar 22, 202417.2018.0517.0017.8517.8551,996,542
Mar 21, 202417.0017.6516.9017.3017.3041,392,172
Mar 20, 202417.0017.1516.5016.6516.6547,030,313
Mar 19, 202417.3017.8516.6016.7516.7544,200,900
Mar 18, 202417.9018.0017.1517.3517.3531,561,119
Mar 15, 202417.8518.2016.9517.6517.6555,708,887
Mar 14, 202416.5018.3016.3517.7017.7069,225,887
Mar 13, 202418.6519.0016.1016.4016.4086,353,738
Mar 12, 202419.3019.5018.1518.5518.5549,959,883
Mar 11, 202420.2020.3519.0519.2019.2030,251,191
Mar 07, 202419.6020.4519.6020.1520.1533,567,307
Mar 06, 202420.4020.4519.2519.6019.6039,559,613
Mar 05, 202420.7521.0020.2520.4020.4027,941,010
Mar 04, 202421.7021.7020.6520.8020.8021,422,587
Mar 01, 202421.8021.9020.8521.0021.0031,977,586
Feb 29, 202421.4021.7520.6521.4521.4548,938,935
Feb 28, 202422.1022.8020.7021.2521.2561,378,930
Feb 27, 202422.7022.7521.7521.8521.8534,428,659
Feb 26, 202423.7023.8522.5022.6522.6541,304,891
Feb 23, 202424.0024.5023.3523.5023.5066,846,374
Feb 22, 202423.4023.9022.3523.7523.7581,787,474
Feb 21, 202424.0024.6522.7523.1023.10118,345,104
Feb 20, 202424.0026.0523.7024.7524.75208,357,544
Feb 19, 202423.6024.4023.0023.7523.75125,871,675
Feb 16, 202421.5524.4021.4023.5023.50268,383,716
Feb 15, 202420.2522.0020.1021.5021.5095,299,345
Feb 14, 202419.4520.4019.1520.0520.0545,438,416
Feb 13, 202419.9520.0518.8019.5019.5049,358,422
Feb 12, 202421.4022.5019.2019.6519.6585,380,270
Feb 09, 202422.1022.7520.3021.9521.95144,056,788
Feb 08, 202421.3022.2020.8521.8021.80127,706,114
Feb 07, 202420.0021.1519.9520.8520.8571,921,501
Feb 06, 202419.8520.0519.5519.8519.8528,335,284
Feb 05, 202420.1520.6019.6019.7519.7544,280,959
Feb 02, 202420.4520.9019.8019.9019.9052,368,482
Feb 01, 202419.9020.3519.8520.1520.1532,909,067
Jan 31, 202420.1020.6019.7019.8519.8539,269,714
Jan 30, 202419.5520.6519.2520.0020.0065,437,702
Jan 29, 202419.2019.7518.9519.4519.4531,421,332
Jan 25, 202419.3519.6518.8019.0019.0029,993,655
Jan 24, 202419.1019.4018.8019.2519.2543,946,692
Jan 23, 202418.5019.8018.3518.8018.8084,896,927
Jan 19, 202421.4021.6019.9020.3020.3050,465,516
Jan 18, 202420.4521.6519.3521.2021.2052,769,717
Jan 17, 202420.4521.7520.3520.4520.4548,383,122
Jan 16, 202421.2021.9020.3521.2521.2552,654,363
Jan 15, 202422.9523.1520.8021.0021.0069,263,615
Jan 12, 202423.9023.9522.6022.8022.8053,111,916
Jan 11, 202424.0524.8023.4023.8023.80153,938,380
Jan 10, 202422.1024.1521.7523.8023.80233,768,614
Jan 09, 202422.3523.1021.5022.0022.00189,284,481
Jan 08, 202422.0523.6521.7023.0523.05243,515,889
Jan 05, 202419.7021.8519.6521.6521.65236,293,090
Jan 04, 202419.0019.8518.9019.5019.5056,068,684
Jan 03, 202419.2019.2518.7518.8518.8522,824,899
Jan 02, 202419.3019.4518.6519.1019.1048,394,222
Jan 01, 202418.4019.5518.4019.3519.3542,163,867
Dec 29, 202318.6018.8018.1518.3018.3036,987,606
Dec 28, 202319.4019.4018.3518.5018.5042,659,961
Dec 27, 202319.4520.5019.0519.2519.2544,375,642
Dec 26, 202319.8519.8519.1019.3519.3518,360,746
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...