Dish TV India Limited (BOM:532839)
India · Delayed Price · Currency is INR 3.270
-0.070 (-2.10%)
At close: Feb 13, 2026
Dish TV India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -2.10% | 578,333 |
| Feb 12, 2026 | 3.49 | 3.49 | 3.34 | 3.34 | 3.34 | -4.57% | 1,249,828 |
| Feb 11, 2026 | 3.64 | 3.64 | 3.39 | 3.50 | 3.50 | -2.51% | 418,941 |
| Feb 10, 2026 | 3.50 | 3.66 | 3.46 | 3.59 | 3.59 | 4.06% | 954,675 |
| Feb 9, 2026 | 3.39 | 3.48 | 3.36 | 3.45 | 3.45 | 1.77% | 1,323,167 |
| Feb 6, 2026 | 3.36 | 3.40 | 3.34 | 3.39 | 3.39 | 0.30% | 699,756 |
| Feb 5, 2026 | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | -1.17% | 1,277,858 |
| Feb 4, 2026 | 3.40 | 3.46 | 3.32 | 3.42 | 3.42 | 2.09% | 297,952 |
| Feb 3, 2026 | 3.41 | 3.42 | 3.32 | 3.35 | 3.35 | 0.60% | 230,571 |
| Feb 2, 2026 | 3.44 | 3.47 | 3.29 | 3.33 | 3.33 | -3.48% | 198,546 |
| Feb 1, 2026 | 3.46 | 3.56 | 3.40 | 3.45 | 3.45 | -0.86% | 197,810 |
| Jan 30, 2026 | 3.36 | 3.55 | 3.30 | 3.48 | 3.48 | 3.57% | 382,273 |
| Jan 29, 2026 | 3.41 | 3.42 | 3.29 | 3.36 | 3.36 | -1.18% | 198,902 |
| Jan 28, 2026 | 3.30 | 3.44 | 3.30 | 3.40 | 3.40 | 2.10% | 321,272 |
| Jan 27, 2026 | 3.37 | 3.37 | 3.28 | 3.33 | 3.33 | 0.30% | 104,524 |
| Jan 23, 2026 | 3.47 | 3.49 | 3.30 | 3.32 | 3.32 | -4.32% | 316,596 |
| Jan 22, 2026 | 3.33 | 3.50 | 3.29 | 3.47 | 3.47 | 3.58% | 533,746 |
| Jan 21, 2026 | 3.44 | 3.52 | 3.31 | 3.35 | 3.35 | -4.29% | 417,120 |
| Jan 20, 2026 | 3.66 | 3.67 | 3.47 | 3.50 | 3.50 | -4.63% | 1,230,208 |
| Jan 19, 2026 | 3.83 | 3.83 | 3.65 | 3.67 | 3.67 | -2.91% | 280,022 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.74 | 3.78 | 3.78 | -1.31% | 172,034 |
| Jan 14, 2026 | 3.85 | 3.87 | 3.77 | 3.83 | 3.83 | - | 206,174 |
| Jan 13, 2026 | 3.88 | 3.95 | 3.78 | 3.83 | 3.83 | -1.29% | 265,821 |
| Jan 12, 2026 | 3.95 | 3.95 | 3.83 | 3.88 | 3.88 | -1.27% | 1,314,539 |
| Jan 9, 2026 | 3.94 | 3.98 | 3.90 | 3.93 | 3.93 | -1.75% | 314,089 |
| Jan 8, 2026 | 4.20 | 4.20 | 3.99 | 4.00 | 4.00 | -4.08% | 1,304,266 |
| Jan 7, 2026 | 4.06 | 4.25 | 4.05 | 4.17 | 4.17 | 2.46% | 395,943 |
| Jan 6, 2026 | 4.04 | 4.10 | 3.98 | 4.07 | 4.07 | 0.99% | 184,838 |
| Jan 5, 2026 | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | 0.25% | 142,145 |
| Jan 2, 2026 | 4.04 | 4.08 | 3.97 | 4.02 | 4.02 | 0.50% | 296,189 |
| Jan 1, 2026 | 3.98 | 4.05 | 3.97 | 4.00 | 4.00 | 0.25% | 240,670 |
| Dec 31, 2025 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | 0.50% | 234,879 |
| Dec 30, 2025 | 3.98 | 4.01 | 3.92 | 3.97 | 3.97 | -0.50% | 1,091,453 |
| Dec 29, 2025 | 3.90 | 4.03 | 3.87 | 3.99 | 3.99 | 1.79% | 1,219,423 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.86 | 3.92 | 3.92 | -0.51% | 217,699 |
| Dec 24, 2025 | 4.05 | 4.06 | 3.92 | 3.94 | 3.94 | -1.75% | 169,009 |
| Dec 23, 2025 | 3.94 | 4.04 | 3.91 | 4.01 | 4.01 | 1.78% | 503,533 |
| Dec 22, 2025 | 3.97 | 4.02 | 3.93 | 3.94 | 3.94 | - | 204,083 |
| Dec 19, 2025 | 3.93 | 3.98 | 3.37 | 3.94 | 3.94 | 0.25% | 279,116 |
| Dec 18, 2025 | 3.94 | 3.95 | 3.84 | 3.93 | 3.93 | 1.29% | 102,705 |
| Dec 17, 2025 | 4.07 | 4.07 | 3.87 | 3.88 | 3.88 | -2.76% | 317,629 |
| Dec 16, 2025 | 3.95 | 4.01 | 3.90 | 3.99 | 3.99 | 1.27% | 148,236 |
| Dec 15, 2025 | 4.06 | 4.07 | 3.94 | 3.94 | 3.94 | -2.72% | 246,843 |
| Dec 12, 2025 | 3.86 | 4.09 | 3.85 | 4.05 | 4.05 | 4.11% | 318,736 |
| Dec 11, 2025 | 3.97 | 3.99 | 3.84 | 3.89 | 3.89 | -2.02% | 311,656 |
| Dec 10, 2025 | 4.09 | 4.10 | 3.93 | 3.97 | 3.97 | -1.98% | 442,487 |
| Dec 9, 2025 | 3.85 | 4.09 | 3.78 | 4.05 | 4.05 | 6.30% | 5,362,101 |
| Dec 8, 2025 | 4.04 | 4.07 | 3.78 | 3.81 | 3.81 | -5.69% | 479,228 |
| Dec 5, 2025 | 4.13 | 4.14 | 3.99 | 4.04 | 4.04 | -1.70% | 235,177 |
| Dec 4, 2025 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | 0.24% | 108,354 |