Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Dish TV India Limited (DISHTV.BO)

4.9700
-0.0300
(-0.60%)
As of 2:49:47 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 7, 20254.81005.20004.80004.97004.970071,918
May 6, 20255.23005.23004.90005.00005.0000239,873
May 5, 20254.78005.01004.78005.01005.0100230,609
May 2, 20254.84004.90004.70004.78004.7800572,187
Apr 30, 20254.98004.98004.80004.84004.8400498,442
Apr 29, 20255.07005.19004.95004.96004.9600368,614
Apr 28, 20255.18005.20005.01005.05005.0500687,294
Apr 25, 20255.18005.42005.16005.16005.1600968,397
Apr 24, 20255.37005.45005.35005.43005.4300196,607
Apr 23, 20255.49005.49005.32005.38005.3800692,588
Apr 22, 20255.47005.50005.38005.45005.4500802,915
Apr 21, 20255.49005.57005.37005.47005.4700601,478
Apr 17, 20255.80005.80005.48005.49005.4900886,984
Apr 16, 20255.73005.78005.55005.75005.7500584,627
Apr 15, 20255.62005.69005.56005.67005.6700644,268
Apr 11, 20255.53005.60005.41005.57005.5700944,575
Apr 9, 20255.50005.53005.35005.42005.4200825,663
Apr 8, 20255.55005.66005.43005.51005.51001,965,669
Apr 7, 20255.49005.60004.97005.51005.51002,257,123
Apr 4, 20256.01006.11005.71005.75005.75002,109,568
Apr 3, 20255.92006.19005.86006.10006.10002,155,317
Apr 2, 20256.03006.06005.75005.98005.98001,977,033
Apr 1, 20255.61006.05005.61006.01006.01003,276,828
Mar 28, 20255.87006.10005.59005.63005.63001,551,248
Mar 27, 20255.85005.99005.74005.82005.82003,144,641
Mar 26, 20256.10006.14005.82005.85005.85003,094,157
Mar 25, 20256.59006.59006.03006.09006.090011,366,520
Mar 24, 20256.49006.69006.34006.50006.50001,806,633
Mar 21, 20256.21006.62006.19006.44006.44003,431,295
Mar 20, 20256.32006.32006.15006.22006.22001,905,108
Mar 19, 20256.12006.38006.12006.19006.19001,566,520
Mar 18, 20255.88006.19005.85006.12006.12001,546,842
Mar 17, 20256.06006.10005.81005.86005.86001,158,428
Mar 13, 20256.22006.30006.00006.02006.02001,714,746
Mar 12, 20256.45006.45006.07006.13006.13001,319,279
Mar 11, 20256.30006.38006.11006.34006.34001,962,754
Mar 10, 20256.60006.67006.25006.30006.300011,657,430
Mar 7, 20256.75006.90006.56006.63006.63002,798,943
Mar 6, 20256.71006.87006.58006.64006.64002,942,262
Mar 5, 20256.50006.74006.33006.71006.71002,371,586
Mar 4, 20256.23006.41006.08006.33006.33002,494,765
Mar 3, 20256.55006.58005.98006.23006.23001,747,195
Feb 28, 20256.68006.68006.37006.42006.42005,912,182
Feb 27, 20256.88006.88006.59006.68006.68001,911,014
Feb 25, 20256.89007.00006.75006.79006.79001,681,025
Feb 24, 20256.80006.96006.62006.81006.81001,971,627
Feb 21, 20257.13007.19006.81006.86006.86002,347,877
Feb 20, 20256.97007.19006.79007.05007.05001,310,019
Feb 19, 20256.81007.21006.75006.94006.940011,970,210
Feb 18, 20257.20007.24006.81006.88006.8800958,994
Feb 17, 20257.00007.30006.86007.10007.1000973,804
Feb 14, 20257.65007.78007.27007.33007.3300411,181
Feb 13, 20257.90007.94007.65007.75007.75001,045,978
Feb 12, 20257.91008.00007.48007.76007.76001,362,388
Feb 11, 20258.21008.35007.81007.91007.91001,007,274
Feb 10, 20258.64008.64008.23008.30008.3000623,491
Feb 7, 20258.66008.80008.54008.58008.5800249,427
Feb 6, 20258.79008.79008.58008.65008.6500556,846
Feb 5, 20258.53008.80008.53008.69008.6900674,643
Feb 4, 20258.45008.65008.39008.53008.5300692,699
Feb 3, 20258.20008.45008.13008.36008.3600933,594
Feb 1, 20258.39008.49008.18008.30008.3000870,758
Jan 31, 20258.37008.42008.16008.38008.3800814,942
Jan 30, 20258.36008.36008.16008.22008.2200820,898
Jan 29, 20257.99008.32007.96008.22008.2200977,204
Jan 28, 20258.00008.13007.70007.96007.96001,293,890
Jan 27, 20258.05008.29007.95008.00008.00001,443,315
Jan 24, 20258.73008.80008.40008.43008.4300868,175
Jan 23, 20258.65008.75008.54008.71008.7100674,134
Jan 22, 20258.87008.90008.57008.66008.6600331,507
Jan 21, 20259.06009.27008.84008.87008.8700790,653
Jan 20, 20258.76009.15008.73009.09009.09001,410,298
Jan 17, 20258.78008.86008.70008.76008.76001,083,553
Jan 16, 20258.49008.99008.49008.80008.80001,351,250
Jan 15, 20258.78008.94008.47008.61008.61001,198,719
Jan 14, 20258.39008.89008.39008.82008.82002,399,823
Jan 13, 20258.80009.05008.22008.27008.27002,224,957
Jan 10, 20259.90009.90008.79008.87008.87001,681,143
Jan 9, 20259.990010.12009.74009.82009.8200920,631
Jan 8, 202510.000010.24009.72009.99009.99001,763,185
Jan 7, 20259.960010.06009.81009.84009.8400942,192
Jan 6, 202510.330010.39009.90009.95009.95001,565,045
Jan 3, 202510.350010.590010.300010.320010.3200940,849
Jan 2, 202510.440010.490010.300010.340010.3400935,307
Jan 1, 202510.360010.540010.360010.440010.4400492,792
Dec 31, 202410.130010.590010.020010.350010.35001,626,942
Dec 30, 202410.240010.320010.020010.120010.12001,448,426
Dec 27, 202410.440010.470010.090010.210010.2100894,618
Dec 26, 202410.600010.630010.350010.410010.4100660,973
Dec 24, 202410.600010.630010.440010.530010.5300799,227
Dec 23, 202410.810010.970010.500010.600010.60001,824,564
Dec 20, 202411.090011.090010.800010.880010.88005,211,442
Dec 19, 202410.760010.920010.680010.880010.8800642,112
Dec 18, 202411.230011.230010.800010.850010.85001,600,114
Dec 17, 202411.100011.290011.050011.140011.14001,310,572
Dec 16, 202411.390011.600011.120011.160011.16001,386,998
Dec 13, 202411.600011.620011.160011.380011.38001,565,797
Dec 12, 202412.180012.180011.470011.620011.62001,345,731
Dec 11, 202412.370012.490012.050012.180012.18002,447,882
Dec 10, 202411.730012.380011.680012.260012.26002,188,852
Dec 9, 202411.280011.830011.230011.720011.72002,080,913
Dec 6, 202411.470011.510011.190011.280011.28001,942,879
Dec 5, 202411.240011.620011.140011.500011.5000969,618
Dec 4, 202411.440011.700011.120011.220011.22001,823,963
Dec 3, 202411.270011.750011.240011.390011.39002,949,301
Dec 2, 202410.750011.500010.500011.290011.29002,712,439
Nov 29, 202410.960011.260010.700010.790010.79002,178,662
Nov 28, 202410.820011.530010.780010.890010.89003,508,402
Nov 27, 202410.720010.980010.690010.780010.78001,555,997
Nov 26, 202410.490010.790010.470010.710010.71001,137,407
Nov 25, 202410.540010.680010.450010.490010.49001,273,277
Nov 22, 202410.540010.550010.260010.320010.32001,434,107
Nov 21, 202410.890010.890010.350010.490010.49001,939,699
Nov 19, 202410.680011.210010.680010.750010.75002,227,186
Nov 18, 202411.490011.490010.660010.690010.69001,342,388
Nov 14, 202411.670011.830011.090011.270011.27001,538,229
Nov 13, 202412.170012.240011.720011.770011.77001,380,963
Nov 12, 202412.510012.510011.990012.170012.1700544,510
Nov 11, 202412.730012.730012.000012.200012.2000667,370
Nov 8, 202412.940012.940012.430012.480012.48001,149,366
Nov 7, 202412.750013.090012.680012.740012.74001,309,636
Nov 6, 202412.690012.860012.690012.730012.7300771,583
Nov 4, 202413.060013.090012.600012.680012.68001,080,396
Nov 1, 202413.390013.390013.010013.100013.1000175,489
Oct 31, 202412.800013.050012.700012.910012.9100586,831
Oct 29, 202412.600012.640012.340012.450012.4500921,694
Oct 28, 202412.270012.660012.170012.590012.59001,403,275
Oct 25, 202412.700012.760012.270012.350012.35001,082,914
Oct 24, 202412.800012.900012.650012.700012.7000760,786
Oct 23, 202412.970013.110012.710012.790012.79001,322,745
Oct 22, 202413.300013.350012.860012.910012.91001,252,553
Oct 21, 202413.670013.880013.250013.280013.28001,405,806
Oct 18, 202413.510013.990013.340013.860013.86001,234,950
Oct 17, 202414.000014.000013.520013.600013.60001,884,063
Oct 16, 202414.000014.040013.770013.950013.9500987,287
Oct 15, 202414.300014.300013.800013.910013.9100676,113
Oct 14, 202414.350014.350014.060014.090014.0900777,675
Oct 11, 202414.260014.340014.070014.250014.25001,012,663
Oct 10, 202414.540014.650014.170014.220014.22001,486,849
Oct 9, 202414.570014.780014.380014.450014.45001,475,099
Oct 8, 202413.730014.850013.550014.510014.51003,519,766
Oct 7, 202414.950014.950013.690013.880013.88001,807,157
Oct 4, 202414.880015.070014.320014.380014.38002,129,396
Oct 3, 202414.580015.600014.580014.810014.81008,708,439
Oct 1, 202414.390015.180014.230014.950014.95003,135,377
Sep 30, 202414.270014.470013.650014.250014.25003,130,054
Sep 27, 202414.450014.930014.150014.250014.25003,729,215
Sep 26, 202413.990014.700013.620014.250014.25004,871,938
Sep 25, 202413.740014.110013.580013.810013.81003,029,115
Sep 24, 202413.730013.830013.530013.570013.5700880,387
Sep 23, 202413.510014.010013.510013.810013.8100938,066
Sep 20, 202413.440013.640013.350013.460013.46001,507,920
Sep 19, 202413.820013.900013.360013.430013.43001,775,595
Sep 18, 202413.860013.910013.720013.810013.8100914,394
Sep 17, 202414.000014.040013.780013.820013.8200349,476
Sep 16, 202414.000014.080013.910013.980013.9800939,932
Sep 13, 202414.030014.230013.960014.020014.02001,142,425
Sep 12, 202414.100014.250013.900013.960013.96001,335,854
Sep 11, 202414.180014.290014.020014.080014.08001,280,458
Sep 10, 202414.250014.630014.030014.110014.11002,349,112
Sep 9, 202413.990014.340013.660014.030014.03001,068,484
Sep 6, 202414.200014.370013.770013.800013.80001,943,167
Sep 5, 202414.150014.380014.060014.250014.2500952,057
Sep 4, 202414.350014.560014.030014.060014.06002,280,894
Sep 3, 202414.580014.730014.380014.420014.4200679,214
Sep 2, 202414.750014.900014.550014.600014.60001,325,286
Aug 30, 202414.920014.980014.710014.750014.7500901,641
Aug 29, 202414.860015.070014.680014.780014.78001,851,719
Aug 28, 202415.500015.550014.840014.890014.89002,017,033
Aug 26, 202415.120015.230014.800014.870014.87001,387,488
Aug 23, 202415.420015.420015.050015.110015.11001,310,783
Aug 22, 202415.090015.510014.960015.430015.43002,146,764
Aug 21, 202414.600015.130014.590015.010015.01002,934,062
Aug 20, 202414.650014.700014.550014.580014.5800825,396
Aug 19, 202414.520014.720014.520014.550014.5500765,678
Aug 16, 202414.520014.740014.410014.520014.52001,013,349
Aug 14, 202414.580014.840014.370014.520014.52001,791,559
Aug 13, 202415.190015.190014.500014.580014.58002,393,188
Aug 12, 202414.910015.040014.730014.980014.98001,310,860
Aug 9, 202415.140015.250014.900015.010015.01001,295,176
Aug 8, 202415.190015.330014.890014.950014.95001,380,458
Aug 7, 202414.960015.200014.800015.050015.0500823,749
Aug 6, 202415.370015.450014.740014.850014.85001,591,268
Aug 5, 202415.780015.780014.850014.900014.90003,843,957
Aug 2, 202415.870016.240015.790015.990015.99002,783,767
Aug 1, 202416.300016.570016.040016.160016.16003,374,014
Jul 31, 202416.350016.580016.110016.250016.25004,321,776
Jul 30, 202415.970016.460015.810016.200016.20005,066,967
Jul 29, 202415.860016.160015.730015.830015.83002,081,933
Jul 26, 202415.810016.060015.680015.810015.81006,851,703
Jul 25, 202415.900016.480015.570015.690015.69006,078,687
Jul 24, 202415.050016.000014.940015.910015.91005,649,045
Jul 23, 202414.900015.000014.550014.940014.94002,709,303
Jul 22, 202414.890015.000014.730014.920014.9200948,508
Jul 19, 202415.020015.130014.800014.900014.90001,977,985
Jul 18, 202415.220015.240014.900015.020015.02002,302,972
Jul 16, 202415.170015.500015.130015.220015.22001,638,386
Jul 15, 202415.250015.450014.910015.200015.20002,358,725
Jul 12, 202415.200015.390015.100015.120015.12001,503,910
Jul 11, 202415.370015.510015.080015.120015.12001,287,007
Jul 10, 202415.350015.500015.000015.370015.37001,399,784
Jul 9, 202415.300015.710015.230015.360015.36001,333,121
Jul 8, 202415.530015.730014.950015.220015.22001,362,197
Jul 5, 202415.870015.870015.400015.520015.52002,351,939
Jul 4, 202415.910015.940015.590015.650015.65002,128,559
Jul 3, 202415.800015.940015.710015.830015.83001,926,669
Jul 2, 202416.090016.260015.570015.670015.67002,658,767
Jul 1, 202415.790016.040015.560015.900015.90003,270,893
Jun 28, 202415.410015.690015.370015.500015.50002,277,185
Jun 27, 202415.840015.840015.260015.380015.38003,044,731
Jun 26, 202416.070016.070015.700015.730015.73002,911,124
Jun 25, 202416.110016.230015.830015.930015.93001,995,572
Jun 24, 202416.210016.310016.000016.040016.04001,963,060
Jun 21, 202415.960016.640015.880016.200016.20003,905,916
Jun 20, 202416.100016.240015.900015.960015.96002,182,693
Jun 19, 202416.280016.450015.790016.110016.11002,617,331
Jun 18, 202416.690016.690016.200016.270016.27002,140,544
Jun 14, 202416.630016.850016.400016.590016.59003,539,985
Jun 13, 202417.100017.240016.410016.540016.54006,069,644
Jun 12, 202415.290017.280015.150017.010017.010015,494,370
Jun 11, 202414.970015.370014.820015.210015.21002,981,625
Jun 10, 202415.160015.240014.810014.900014.90002,516,423
Jun 7, 202414.880015.040014.520014.950014.95003,178,801
Jun 6, 202414.440014.980014.320014.640014.64003,006,269
Jun 5, 202413.860014.390013.500014.180014.18003,705,384
Jun 4, 202415.100015.100012.890013.850013.85008,918,398
Jun 3, 202415.510015.790015.050015.120015.12004,497,963
May 31, 202415.780015.780015.020015.150015.15003,605,716
May 30, 202415.740015.970015.200015.480015.48003,062,976
May 29, 202415.820016.150015.470015.750015.75003,969,735
May 28, 202416.140016.480015.720015.830015.83004,789,196
May 27, 202417.290017.300016.450016.570016.57003,822,380
May 24, 202416.700017.290016.650017.110017.11002,969,733
May 23, 202416.780016.900016.530016.780016.78005,273,552
May 22, 202416.540016.750016.240016.610016.61004,524,346
May 21, 202416.750016.810016.300016.460016.46002,198,400
May 17, 202416.280016.540016.240016.400016.40002,659,869
May 16, 202416.560016.790016.050016.270016.27003,854,639
May 15, 202416.380017.250016.380016.560016.560010,245,880
May 14, 202416.240016.590015.890016.370016.37002,974,418
May 13, 202416.490016.490015.610016.010016.01003,164,380
May 10, 202415.800016.600015.370016.230016.23003,790,691
May 9, 202416.740016.860015.410015.670015.67006,391,796
May 8, 202416.700016.890016.550016.650016.65003,986,291
May 7, 202417.080017.300016.620016.670016.67005,873,013