Dish TV India Limited (BOM:532839)
India · Delayed Price · Currency is INR 3.770
-0.050 (-1.31%)
At close: Apr 30, 2026
BOM:532839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.93 | 3.93 | 3.70 | 3.77 | 3.77 | -1.31% | 171,232 |
| Apr 29, 2026 | 3.78 | 3.90 | 3.78 | 3.82 | 3.82 | - | 174,087 |
| Apr 28, 2026 | 3.92 | 4.00 | 3.79 | 3.82 | 3.82 | -1.29% | 140,770 |
| Apr 27, 2026 | 3.92 | 3.98 | 3.81 | 3.87 | 3.87 | 0.52% | 194,614 |
| Apr 24, 2026 | 4.02 | 4.03 | 3.80 | 3.85 | 3.85 | -3.02% | 519,255 |
| Apr 23, 2026 | 3.84 | 4.05 | 3.72 | 3.97 | 3.97 | 2.85% | 744,498 |
| Apr 22, 2026 | 3.51 | 3.87 | 3.51 | 3.86 | 3.86 | 4.61% | 1,089,808 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -4.90% | 728,291 |
| Apr 20, 2026 | 4.11 | 4.17 | 3.88 | 3.88 | 3.88 | -4.90% | 1,400,784 |
| Apr 17, 2026 | 3.89 | 4.08 | 3.89 | 4.08 | 4.08 | 9.97% | 2,463,302 |
| Apr 16, 2026 | 3.51 | 3.71 | 3.50 | 3.71 | 3.71 | 9.76% | 2,847,297 |
| Apr 15, 2026 | 3.08 | 3.38 | 3.07 | 3.38 | 3.38 | 9.74% | 1,131,047 |
| Apr 13, 2026 | 3.00 | 3.09 | 2.89 | 3.08 | 3.08 | 1.32% | 438,218 |
| Apr 10, 2026 | 3.02 | 3.09 | 2.99 | 3.04 | 3.04 | 1.00% | 605,376 |
| Apr 9, 2026 | 3.05 | 3.10 | 2.99 | 3.01 | 3.01 | -1.31% | 472,491 |
| Apr 8, 2026 | 3.25 | 3.26 | 3.02 | 3.05 | 3.05 | 1.33% | 1,259,282 |
| Apr 7, 2026 | 2.80 | 3.10 | 2.79 | 3.01 | 3.01 | 6.36% | 1,484,374 |
| Apr 6, 2026 | 2.57 | 3.04 | 2.44 | 2.83 | 2.83 | 10.55% | 2,717,686 |
| Apr 2, 2026 | 2.14 | 2.58 | 2.14 | 2.56 | 2.56 | 15.32% | 2,282,362 |
| Apr 1, 2026 | 2.06 | 2.22 | 1.97 | 2.22 | 2.22 | 20.00% | 1,580,879 |
| Mar 30, 2026 | 1.98 | 2.03 | 1.82 | 1.85 | 1.85 | -9.31% | 1,938,379 |
| Mar 27, 2026 | 2.18 | 2.25 | 1.95 | 2.04 | 2.04 | -5.99% | 2,508,091 |
| Mar 25, 2026 | 2.11 | 2.26 | 2.10 | 2.17 | 2.17 | 4.83% | 1,410,673 |
| Mar 24, 2026 | 2.06 | 2.17 | 2.02 | 2.07 | 2.07 | -1.90% | 933,353 |
| Mar 23, 2026 | 2.28 | 2.28 | 2.09 | 2.11 | 2.11 | -5.80% | 408,785 |
| Mar 20, 2026 | 2.26 | 2.32 | 2.23 | 2.24 | 2.24 | -1.32% | 1,822,759 |
| Mar 19, 2026 | 2.26 | 2.33 | 2.22 | 2.27 | 2.27 | -0.44% | 1,017,770 |
| Mar 18, 2026 | 2.15 | 2.36 | 2.15 | 2.28 | 2.28 | 2.70% | 943,561 |
| Mar 17, 2026 | 2.34 | 2.38 | 2.18 | 2.22 | 2.22 | -5.13% | 1,438,240 |
| Mar 16, 2026 | 2.52 | 2.52 | 2.32 | 2.34 | 2.34 | -6.40% | 906,052 |
| Mar 13, 2026 | 2.53 | 2.58 | 2.48 | 2.50 | 2.50 | -1.96% | 870,947 |
| Mar 12, 2026 | 2.58 | 2.60 | 2.51 | 2.55 | 2.55 | -1.54% | 592,773 |
| Mar 11, 2026 | 2.61 | 2.66 | 2.55 | 2.59 | 2.59 | -0.38% | 337,765 |
| Mar 10, 2026 | 2.59 | 2.62 | 2.52 | 2.60 | 2.60 | 1.96% | 377,221 |
| Mar 9, 2026 | 2.63 | 2.63 | 2.52 | 2.55 | 2.55 | -2.30% | 473,529 |
| Mar 6, 2026 | 2.64 | 2.66 | 2.58 | 2.61 | 2.61 | - | 323,904 |
| Mar 5, 2026 | 2.63 | 2.69 | 2.57 | 2.61 | 2.61 | -0.76% | 417,209 |
| Mar 4, 2026 | 2.63 | 2.66 | 2.55 | 2.63 | 2.63 | -2.23% | 511,628 |
| Mar 2, 2026 | 2.82 | 2.87 | 2.62 | 2.69 | 2.69 | -7.24% | 831,024 |
| Feb 27, 2026 | 2.90 | 2.97 | 2.86 | 2.90 | 2.90 | -0.34% | 557,974 |
| Feb 26, 2026 | 2.96 | 3.09 | 2.87 | 2.91 | 2.91 | -2.02% | 1,026,479 |
| Feb 25, 2026 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 315,398 |
| Feb 24, 2026 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -0.99% | 137,523 |
| Feb 23, 2026 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | - | 69,713 |
| Feb 20, 2026 | 3.01 | 3.04 | 2.97 | 3.02 | 3.02 | 0.33% | 449,833 |
| Feb 19, 2026 | 3.11 | 3.15 | 2.98 | 3.01 | 3.01 | -3.83% | 234,060 |
| Feb 18, 2026 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | 0.64% | 152,950 |
| Feb 17, 2026 | 3.14 | 3.21 | 3.10 | 3.11 | 3.11 | -1.27% | 535,663 |
| Feb 16, 2026 | 3.27 | 3.27 | 3.14 | 3.15 | 3.15 | -3.67% | 384,396 |
| Feb 13, 2026 | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -2.10% | 578,333 |