Dish TV India Limited (BOM:532839)
India · Delayed Price · Currency is INR 3.160
-0.030 (-0.94%)
At close: Jun 2, 2026
BOM:532839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.11 | 3.19 | 3.11 | 3.16 | 3.16 | -0.94% | 276,320 |
| Jun 1, 2026 | 3.21 | 3.27 | 3.16 | 3.19 | 3.19 | -0.62% | 155,559 |
| May 29, 2026 | 3.22 | 3.28 | 3.20 | 3.21 | 3.21 | -2.13% | 194,773 |
| May 27, 2026 | 3.31 | 3.38 | 3.24 | 3.28 | 3.28 | -2.96% | 434,295 |
| May 26, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -3.15% | 177,606 |
| May 25, 2026 | 3.45 | 3.55 | 3.39 | 3.49 | 3.49 | 0.58% | 224,204 |
| May 22, 2026 | 3.51 | 3.51 | 3.45 | 3.47 | 3.47 | -1.98% | 119,916 |
| May 21, 2026 | 3.37 | 3.55 | 3.30 | 3.54 | 3.54 | 4.42% | 594,511 |
| May 20, 2026 | 3.39 | 3.48 | 3.25 | 3.39 | 3.39 | 0.89% | 175,118 |
| May 19, 2026 | 3.16 | 3.37 | 3.10 | 3.36 | 3.36 | 4.67% | 349,545 |
| May 18, 2026 | 3.31 | 3.34 | 3.21 | 3.21 | 3.21 | -4.75% | 298,602 |
| May 15, 2026 | 3.35 | 3.39 | 3.31 | 3.37 | 3.37 | 0.30% | 108,694 |
| May 14, 2026 | 3.36 | 3.47 | 3.35 | 3.36 | 3.36 | -3.45% | 549,700 |
| May 13, 2026 | 3.60 | 3.60 | 3.43 | 3.48 | 3.48 | -3.60% | 441,904 |
| May 12, 2026 | 3.72 | 3.78 | 3.61 | 3.61 | 3.61 | -4.75% | 251,359 |
| May 11, 2026 | 3.86 | 3.86 | 3.78 | 3.79 | 3.79 | -1.81% | 77,382 |
| May 8, 2026 | 3.74 | 3.92 | 3.71 | 3.86 | 3.86 | 3.21% | 316,276 |
| May 7, 2026 | 3.73 | 3.80 | 3.66 | 3.74 | 3.74 | -0.27% | 180,245 |
| May 6, 2026 | 3.79 | 3.92 | 3.70 | 3.75 | 3.75 | -0.79% | 350,177 |
| May 5, 2026 | 3.82 | 3.88 | 3.71 | 3.78 | 3.78 | -1.31% | 225,600 |
| May 4, 2026 | 3.85 | 3.94 | 3.70 | 3.83 | 3.83 | 1.59% | 178,961 |
| 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 |