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

NSE - Delayed Quote INR

Dish TV India Limited (DISHTV.NS)

Compare
5.48
-0.26
(-4.53%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.745.785.455.485.488,152,463
Apr 16, 20255.555.805.555.745.741,799,324
Apr 15, 20255.655.705.565.675.675,031,958
Apr 11, 20255.515.605.405.575.578,099,778
Apr 9, 20255.505.555.355.415.418,537,590
Apr 8, 20255.555.705.435.505.5013,572,323
Apr 7, 20255.005.585.005.475.4715,693,598
Apr 4, 20256.096.115.715.755.7519,536,541
Apr 3, 20255.886.205.826.096.0922,391,732
Apr 2, 20256.056.065.755.985.9821,360,465
Apr 1, 20255.636.075.636.016.0125,743,554
Mar 28, 20255.906.115.555.635.6334,613,278
Mar 27, 20255.836.005.755.835.8334,344,577
Mar 26, 20256.126.135.805.835.8326,940,381
Mar 25, 20256.556.596.036.096.0942,083,586
Mar 24, 20256.486.656.466.506.5019,790,858
Mar 21, 20256.226.656.196.446.4465,651,103
Mar 20, 20256.256.336.156.226.2226,259,337
Mar 19, 20256.146.386.146.186.1817,194,149
Mar 18, 20255.835.835.835.835.83-
Mar 17, 20256.086.105.775.835.8315,785,236
Mar 13, 20256.306.316.006.036.0327,761,815
Mar 12, 20256.356.446.076.126.1224,402,436
Mar 11, 20256.256.416.106.346.3413,010,777
Mar 10, 20256.616.706.266.306.3023,955,486
Mar 7, 20256.656.896.526.616.6116,325,039
Mar 6, 20256.706.876.606.646.6410,573,324
Mar 5, 20256.346.766.316.686.6823,144,233
Mar 4, 20256.116.426.086.316.3123,810,696
Mar 3, 20256.556.585.986.226.2214,866,469
Feb 28, 20256.666.686.376.416.4117,073,774
Feb 27, 20256.856.876.606.686.6811,592,862
Feb 25, 20256.807.006.726.786.7810,518,582
Feb 24, 20256.746.986.636.806.8020,412,400
Feb 21, 20257.047.196.806.856.8513,213,884
Feb 20, 20256.967.106.817.047.0414,698,623
Feb 19, 20256.767.196.756.936.9340,685,828
Feb 18, 20257.207.246.806.886.889,611,171
Feb 17, 20257.267.326.867.107.1019,038,679
Feb 14, 20257.737.797.267.357.357,352,492
Feb 13, 20257.947.947.547.737.736,224,147
Feb 12, 20258.058.057.477.777.7716,547,623
Feb 11, 20258.308.357.807.897.896,773,468
Feb 10, 20258.558.648.218.298.295,431,775
Feb 7, 20258.798.818.548.588.583,971,120
Feb 6, 20258.708.798.588.668.663,988,167
Feb 5, 20258.538.818.538.698.696,656,873
Feb 4, 20258.368.658.368.538.5311,762,188
Feb 3, 20258.208.458.158.368.3611,144,388
Feb 1, 20258.428.488.198.298.299,608,958
Jan 31, 20258.238.438.168.378.3712,273,240
Jan 30, 20258.228.368.158.218.2111,628,593
Jan 29, 20257.968.357.968.228.2212,702,309
Jan 28, 20258.008.137.697.967.9617,274,605
Jan 27, 20258.058.307.957.997.9910,000,200
Jan 24, 20258.798.808.388.428.426,810,069
Jan 23, 20258.608.758.548.718.715,436,603
Jan 22, 20258.868.938.568.668.666,838,099
Jan 21, 20259.109.288.818.888.886,820,591
Jan 20, 20258.769.168.739.109.1011,399,073
Jan 17, 20258.708.868.698.768.766,482,981
Jan 16, 20258.628.968.628.808.808,948,657
Jan 15, 20258.668.958.448.598.5914,652,738
Jan 14, 20258.368.998.368.838.8314,708,164
Jan 13, 20258.869.068.218.278.2719,664,741
Jan 10, 20259.809.828.788.868.8626,476,108
Jan 9, 20259.9710.129.759.839.838,471,914
Jan 8, 20259.8610.509.729.979.9710,575,662
Jan 7, 20259.9510.089.819.849.8410,553,708
Jan 6, 202510.3410.399.909.959.958,182,399
Jan 3, 202510.3210.6010.2910.3210.326,658,971
Jan 2, 202510.5010.5110.2810.3210.325,376,708
Jan 1, 202510.4010.5510.3310.4310.436,098,798
Dec 31, 202410.1110.5910.0010.3310.3326,999,138
Dec 30, 202410.2210.3210.0110.1110.1114,456,636
Dec 27, 202410.4010.4610.1510.2210.226,902,532
Dec 26, 202410.5810.6310.3510.3910.396,068,380
Dec 24, 202410.6010.6310.4210.5110.5110,163,361
Dec 23, 202410.8610.9510.5110.6010.608,699,980
Dec 20, 202410.8911.0510.7710.8610.869,549,815
Dec 19, 202410.8610.9710.6710.8810.8814,739,060
Dec 18, 202411.2211.2210.8110.8610.868,962,400
Dec 17, 202411.1311.2911.0211.1411.1410,149,302
Dec 16, 202411.3611.6011.1211.1511.1514,054,641
Dec 13, 202411.5511.6411.1611.3611.3612,814,606
Dec 12, 202412.1112.1911.4511.5911.5912,011,933
Dec 11, 202412.3512.4912.0512.1612.1620,215,469
Dec 10, 202411.7012.3911.6712.2612.2624,368,316
Dec 9, 202411.2811.8311.2311.7011.7016,502,360
Dec 6, 202411.4411.5011.1911.2811.2813,196,806
Dec 5, 202411.2311.6211.1411.4811.4815,999,888
Dec 4, 202411.4011.6911.1411.2311.2320,037,741
Dec 3, 202411.2911.7511.2411.3711.3722,956,632
Dec 2, 202410.8011.4910.4911.2611.2620,587,197
Nov 29, 202410.9411.2610.6910.8010.8017,137,636
Nov 28, 202410.8011.5210.7810.8810.8824,312,743
Nov 27, 202410.7510.9710.7010.7610.769,199,431
Nov 26, 202410.4810.8010.4710.7010.709,174,300
Nov 25, 202410.6510.6810.4610.4810.486,280,654
Nov 22, 202410.4810.5810.2510.3210.329,732,631
Nov 21, 202410.8010.8010.3510.4810.4810,184,757
Nov 19, 202410.7011.2010.6710.7110.7116,261,878
Nov 18, 202411.3111.3710.6510.6710.6713,928,580
Nov 14, 202411.7011.8511.2111.2911.2911,485,570
Nov 13, 202412.1412.2511.7011.7611.7610,685,495
Nov 12, 202412.3512.4712.0812.1712.174,979,854
Nov 11, 202412.4912.5012.2512.3112.3110,602,490
Nov 8, 202412.7612.7912.4612.4912.498,379,754
Nov 7, 202412.6813.1012.6812.7412.748,276,135
Nov 6, 202412.6812.8612.6812.7112.714,585,338
Nov 5, 202412.6212.8012.5112.6812.685,088,978
Nov 4, 202413.0813.0812.6012.6812.685,550,387
Nov 1, 202413.0013.2413.0013.1013.101,697,518
Oct 31, 202412.7913.0512.6912.9112.914,603,958
Oct 30, 202412.4412.9212.3812.8012.807,255,692
Oct 29, 202412.6012.6412.3412.4512.456,988,355
Oct 28, 202412.3612.6512.1712.5712.578,379,715
Oct 25, 202412.7112.7912.2812.3512.3510,292,194
Oct 24, 202412.7812.9312.6512.6912.696,191,361
Oct 23, 202412.9113.1112.7012.7712.7710,781,424
Oct 22, 202413.3213.3912.8812.9112.9112,538,302
Oct 21, 202413.8713.9513.2313.2813.2813,102,046
Oct 18, 202413.5913.9913.3513.8613.868,801,002
Oct 17, 202414.0014.0013.5113.5913.598,879,856
Oct 16, 202413.9514.0413.7613.9513.957,855,500
Oct 15, 202414.3414.3413.7013.8913.898,053,164
Oct 14, 202414.3314.3314.0314.0814.086,679,968
Oct 11, 202414.2914.3414.0514.2514.259,100,755
Oct 10, 202414.5214.6614.1514.2214.2211,477,798
Oct 9, 202414.5214.7614.3714.4414.4414,682,073
Oct 8, 202413.8014.8513.5514.5114.5142,310,718
Oct 7, 202415.0015.0013.6013.8713.8718,036,888
Oct 4, 202414.8115.0714.2914.3714.3719,243,063
Oct 3, 202414.9815.6014.5614.7914.7948,768,721
Oct 1, 202414.2715.1914.2414.9514.9540,192,448
Sep 30, 202414.3014.4713.6314.2614.2622,127,946
Sep 27, 202414.4714.9414.1414.2414.2427,239,664
Sep 26, 202413.8514.7413.6114.2214.2237,825,352
Sep 25, 202413.6314.1413.6213.8113.8119,380,558
Sep 24, 202413.8013.8013.5313.5713.575,470,992
Sep 23, 202413.5514.0313.5513.8113.8112,793,965
Sep 20, 202413.4613.6413.3613.4813.488,812,595
Sep 19, 202413.8113.9213.3713.4213.4212,475,326
Sep 18, 202413.8513.9113.7313.8013.806,136,131
Sep 17, 202414.0214.0713.7713.8113.815,556,341
Sep 16, 202414.0214.0813.9213.9913.995,947,095
Sep 13, 202414.0514.2213.9514.0014.0012,102,095
Sep 12, 202414.1914.2513.8113.9513.957,893,756
Sep 11, 202414.1514.2914.0014.0714.079,532,911
Sep 10, 202414.1514.6314.0114.1114.1118,528,715
Sep 9, 202413.8214.3513.6814.0214.0217,200,273
Sep 6, 202414.1714.3713.7713.8113.8115,786,735
Sep 5, 202414.2014.4014.0614.2314.236,909,524
Sep 4, 202414.4014.5914.0414.0514.0515,167,948
Sep 3, 202414.6114.7414.3914.4214.429,672,161
Sep 2, 202414.7714.9014.5714.6114.619,096,636
Aug 30, 202414.8115.0014.7014.7514.757,005,671
Aug 29, 202414.8515.0814.6814.7814.7812,558,830
Aug 28, 202415.5015.5514.8314.8714.8715,680,983
Aug 27, 202414.8015.9414.7115.4715.4731,863,984
Aug 26, 202415.1515.1614.8414.8714.876,131,998
Aug 23, 202415.4015.4015.0715.1115.117,386,103
Aug 22, 202415.0215.4914.9615.4015.4012,624,324
Aug 21, 202414.5915.1314.5815.0015.0015,520,735
Aug 20, 202414.6314.7014.5614.5814.585,403,502
Aug 19, 202414.5214.7214.5014.5514.556,291,228
Aug 16, 202414.7014.7314.4114.5114.515,627,548
Aug 14, 202414.5614.7614.3714.5114.518,659,131
Aug 13, 202415.0515.1414.4914.5814.5814,513,525
Aug 12, 202415.0015.0514.7114.9814.988,888,666
Aug 9, 202415.2415.2914.9515.0115.017,837,217
Aug 8, 202415.0315.3414.9014.9414.9411,550,598
Aug 7, 202415.1015.2014.8015.0315.0311,371,072
Aug 6, 202415.2115.4714.7514.8614.8613,372,227
Aug 5, 202415.6215.6314.8314.9014.9027,126,076
Aug 2, 202416.0016.2415.7815.9815.9814,087,038
Aug 1, 202416.3416.5816.0416.1316.1320,098,703
Jul 31, 202416.2816.5916.1116.2516.2525,817,844
Jul 30, 202415.8216.5015.8016.2016.2030,397,738
Jul 29, 202415.9416.1515.7415.8315.8310,858,238
Jul 26, 202415.7916.0715.6615.8115.8117,471,144
Jul 25, 202415.8716.4815.5715.6915.6939,324,420
Jul 24, 202414.9416.0314.9215.9115.9128,749,470
Jul 23, 202414.8815.0014.5914.9414.9414,503,992
Jul 22, 202414.8515.0014.7114.8514.8515,874,195
Jul 19, 202415.0515.1314.8914.9214.9212,519,905
Jul 18, 202415.1615.2514.9315.0215.0211,907,390
Jul 16, 202415.1515.5115.1515.2215.2212,492,719
Jul 15, 202415.1915.4414.9315.1915.1915,004,568
Jul 12, 202415.1715.4115.0815.1215.1211,509,701
Jul 11, 202415.4115.4915.0815.1115.119,637,517
Jul 10, 202415.4815.4815.0015.3715.3713,200,939
Jul 9, 202415.3015.7215.2715.3815.3815,088,792
Jul 8, 202415.6015.7215.2115.2515.2517,796,552
Jul 5, 202415.6515.7315.4515.5315.5312,628,328
Jul 4, 202415.9515.9515.6115.6515.6510,016,875
Jul 3, 202415.7015.9415.7015.8315.839,748,235
Jul 2, 202416.0016.2515.6115.6715.6723,196,239
Jul 1, 202415.6016.0415.5615.9115.9123,581,167
Jun 28, 202415.4515.6915.3815.5015.5014,404,167
Jun 27, 202415.7515.8315.2515.3815.3817,181,071
Jun 26, 202415.9116.1015.6815.7315.7324,669,446
Jun 25, 202416.1416.2315.8015.9115.9111,758,462
Jun 24, 202416.2516.2816.0016.0416.0412,333,710
Jun 21, 202415.9516.6515.8716.1816.1832,469,940
Jun 20, 202416.1016.2415.9115.9715.9711,816,086
Jun 19, 202416.3116.4515.7816.1016.1019,089,074
Jun 18, 202416.6016.6616.2016.2716.2714,758,344
Jun 14, 202416.6116.8516.4016.5916.5922,297,406
Jun 13, 202417.1417.2416.4116.5416.5437,192,991
Jun 12, 202415.2117.2815.1617.0017.0095,826,606
Jun 11, 202415.0015.3814.8215.2115.2120,442,301
Jun 10, 202415.1015.2014.8014.9014.9018,970,774
Jun 7, 202414.7515.0514.5014.9514.9518,233,204
Jun 6, 202414.3015.0014.3014.6514.6520,316,845
Jun 5, 202414.0014.4013.5014.2014.2018,333,273
Jun 4, 202415.0015.0512.8513.8513.8532,238,644
Jun 3, 202415.6015.8015.0015.1015.1021,468,310
May 31, 202415.6015.7015.0015.1515.1521,402,753
May 30, 202415.7016.0015.4015.5015.5013,924,551
May 29, 202415.7016.1515.4515.7515.7520,988,390
May 28, 202416.4516.4515.7015.8015.8028,300,335
May 27, 202417.2517.2516.5016.5516.5521,269,349
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 9, 202416.6516.8515.5015.7015.7038,517,651
May 8, 202416.7516.9016.5516.6516.6519,918,301
May 7, 202417.1517.3016.5516.6516.6533,593,709
May 6, 202417.8017.9017.0517.1517.1519,781,131
May 3, 202417.6518.3517.6017.7017.7030,173,378
May 2, 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

Related Tickers

SILLYMONKS.NS Silly Monks Entertainment Limited
16.93
+1.14%
 
GVFILM.BO GV Films Limited
0.5900
0.00%
 
SITINET.NS SITI Networks Limited
0.5500
+1.85%
 
HATHWAY.NS Hathway Cable and Datacom Limited
13.92
+1.90%
 
AMCX AMC Networks Inc.
6.08
+1.59%