Dish TV India Limited (NSE:DISHTV)
India · Delayed Price · Currency is INR 4.810
-0.270 (-5.31%)
Sep 4, 2025, 3:29 PM IST
Dish TV India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.09 | 5.12 | 4.06 | 4.81 | 4.81 | -5.31% | 1,440,091 |
| Sep 3, 2025 | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | -0.20% | 1,107,075 |
| Sep 2, 2025 | 5.08 | 5.15 | 5.06 | 5.09 | 5.09 | - | 1,281,540 |
| Sep 1, 2025 | 5.11 | 5.14 | 5.03 | 5.09 | 5.09 | -0.39% | 1,354,392 |
| Aug 29, 2025 | 5.10 | 5.15 | 5.07 | 5.11 | 5.11 | -0.20% | 919,242 |
| Aug 28, 2025 | 5.13 | 5.15 | 5.08 | 5.12 | 5.12 | -0.19% | 948,696 |
| Aug 26, 2025 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | -0.97% | 1,014,275 |
| Aug 25, 2025 | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | -0.19% | 1,393,884 |
| Aug 22, 2025 | 5.21 | 5.22 | 5.15 | 5.19 | 5.19 | -0.38% | 1,068,197 |
| Aug 21, 2025 | 5.23 | 5.29 | 5.19 | 5.21 | 5.21 | -0.19% | 1,643,341 |
| Aug 20, 2025 | 5.12 | 5.25 | 5.11 | 5.22 | 5.22 | 1.75% | 2,384,221 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.08 | 5.13 | 5.13 | -0.39% | 1,651,174 |
| Aug 18, 2025 | 5.03 | 5.20 | 4.93 | 5.15 | 5.15 | 3.83% | 1,510,415 |
| Aug 14, 2025 | 5.04 | 5.04 | 4.95 | 4.96 | 4.96 | 0.40% | 972,881 |
| Aug 13, 2025 | 5.07 | 5.10 | 4.90 | 4.94 | 4.94 | -1.59% | 2,757,445 |
| Aug 12, 2025 | 5.04 | 5.11 | 5.00 | 5.02 | 5.02 | -0.20% | 2,705,550 |
| Aug 11, 2025 | 5.10 | 5.12 | 5.00 | 5.03 | 5.03 | -1.76% | 3,062,969 |
| Aug 8, 2025 | 5.23 | 5.23 | 5.10 | 5.12 | 5.12 | -1.35% | 1,233,977 |
| Aug 7, 2025 | 5.15 | 5.22 | 5.08 | 5.19 | 5.19 | 0.78% | 1,516,197 |
| Aug 6, 2025 | 5.20 | 5.27 | 5.09 | 5.15 | 5.15 | -0.96% | 2,181,014 |
| Aug 5, 2025 | 5.29 | 5.38 | 5.15 | 5.20 | 5.20 | -1.70% | 2,143,053 |
| Aug 4, 2025 | 5.40 | 5.44 | 5.21 | 5.29 | 5.29 | -1.12% | 2,684,705 |
| Aug 1, 2025 | 5.37 | 5.52 | 5.30 | 5.35 | 5.35 | -0.93% | 1,700,702 |
| Jul 31, 2025 | 5.37 | 5.50 | 5.30 | 5.40 | 5.40 | -0.37% | 1,433,037 |
| Jul 30, 2025 | 5.41 | 5.53 | 5.35 | 5.42 | 5.42 | 0.18% | 2,184,080 |
| Jul 29, 2025 | 5.33 | 5.48 | 5.25 | 5.41 | 5.41 | 1.31% | 2,542,024 |
| Jul 28, 2025 | 5.44 | 5.59 | 5.30 | 5.34 | 5.34 | -1.84% | 2,499,018 |
| Jul 25, 2025 | 5.67 | 5.72 | 5.37 | 5.44 | 5.44 | -4.23% | 2,477,357 |
| Jul 24, 2025 | 5.72 | 5.84 | 5.66 | 5.68 | 5.68 | -0.35% | 1,173,811 |
| Jul 23, 2025 | 5.77 | 5.80 | 5.65 | 5.70 | 5.70 | -0.52% | 1,554,855 |
| Jul 22, 2025 | 5.85 | 6.02 | 5.60 | 5.73 | 5.73 | -2.05% | 3,153,056 |
| Jul 21, 2025 | 6.45 | 6.54 | 5.49 | 5.85 | 5.85 | -1.68% | 11,644,069 |
| Jul 18, 2025 | 5.83 | 6.05 | 5.77 | 5.95 | 5.95 | 1.19% | 1,728,584 |
| Jul 17, 2025 | 6.04 | 6.04 | 5.63 | 5.88 | 5.88 | -0.84% | 3,866,614 |
| Jul 16, 2025 | 6.05 | 6.10 | 5.85 | 5.93 | 5.93 | -1.66% | 2,060,241 |
| Jul 15, 2025 | 5.85 | 6.15 | 5.85 | 6.03 | 6.03 | 1.86% | 2,888,176 |
| Jul 14, 2025 | 5.48 | 5.97 | 5.48 | 5.92 | 5.92 | 4.04% | 3,152,983 |
| Jul 11, 2025 | 5.82 | 5.82 | 5.69 | 5.69 | 5.69 | -5.01% | 3,023,061 |
| Jul 10, 2025 | 6.08 | 6.18 | 5.71 | 5.99 | 5.99 | 1.70% | 7,098,383 |
| Jul 9, 2025 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 4.99% | 2,708,479 |
| Jul 8, 2025 | 5.44 | 5.61 | 5.40 | 5.61 | 5.61 | 4.86% | 1,969,346 |
| Jul 7, 2025 | 5.18 | 5.35 | 5.12 | 5.35 | 5.35 | 4.90% | 1,879,914 |
| Jul 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 603,593 |
| Jul 3, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 556,233 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 486,162 |
| Jul 1, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | -0.60% | 738,923 |
| Jun 30, 2025 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 1.41% | 739,947 |
| Jun 27, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.61% | 676,475 |
| Jun 26, 2025 | 4.96 | 4.96 | 4.92 | 4.93 | 4.93 | -0.60% | 852,682 |
| Jun 25, 2025 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | -0.80% | 859,291 |