Dish TV India Limited (NSE:DISHTV)
India · Delayed Price · Currency is INR 3.320
-0.150 (-4.32%)
Jan 23, 2026, 3:30 PM IST
Dish TV India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.45 | 3.49 | 3.28 | 3.32 | 3.32 | -4.32% | 4,124,911 |
| Jan 22, 2026 | 3.38 | 3.50 | 3.35 | 3.47 | 3.47 | 3.58% | 2,909,546 |
| Jan 21, 2026 | 3.42 | 3.49 | 3.29 | 3.35 | 3.35 | -3.74% | 6,012,370 |
| Jan 20, 2026 | 3.67 | 3.68 | 3.44 | 3.48 | 3.48 | -5.18% | 4,694,869 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.65 | 3.67 | 3.67 | -2.65% | 2,703,153 |
| Jan 16, 2026 | 3.86 | 3.87 | 3.74 | 3.77 | 3.77 | -1.57% | 2,454,772 |
| Jan 14, 2026 | 3.83 | 3.88 | 3.75 | 3.83 | 3.83 | 0.26% | 3,001,034 |
| Jan 13, 2026 | 3.88 | 3.93 | 3.78 | 3.82 | 3.82 | -1.55% | 3,834,504 |
| Jan 12, 2026 | 3.93 | 3.96 | 3.83 | 3.88 | 3.88 | -1.52% | 2,092,858 |
| Jan 9, 2026 | 3.98 | 3.99 | 3.89 | 3.94 | 3.94 | -1.50% | 2,500,509 |
| Jan 8, 2026 | 4.17 | 4.19 | 3.98 | 4.00 | 4.00 | -4.08% | 3,949,075 |
| Jan 7, 2026 | 4.10 | 4.27 | 4.04 | 4.17 | 4.17 | 2.46% | 3,633,396 |
| Jan 6, 2026 | 4.03 | 4.10 | 3.98 | 4.07 | 4.07 | 0.99% | 3,543,595 |
| Jan 5, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 4.03 | - | 2,274,159 |
| Jan 2, 2026 | 4.00 | 4.07 | 3.95 | 4.03 | 4.03 | 0.75% | 2,380,288 |
| Jan 1, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | 0.50% | 2,038,383 |
| Dec 31, 2025 | 3.95 | 4.02 | 3.95 | 3.98 | 3.98 | 0.25% | 2,364,051 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.92 | 3.97 | 3.97 | -0.25% | 2,170,652 |
| Dec 29, 2025 | 3.91 | 4.02 | 3.87 | 3.98 | 3.98 | 2.05% | 3,752,496 |
| Dec 26, 2025 | 3.92 | 3.94 | 3.85 | 3.90 | 3.90 | -0.51% | 3,289,429 |
| Dec 24, 2025 | 4.04 | 4.05 | 3.91 | 3.92 | 3.92 | -2.49% | 3,796,568 |
| Dec 23, 2025 | 3.94 | 4.04 | 3.91 | 4.02 | 4.02 | 2.03% | 3,636,339 |
| Dec 22, 2025 | 3.99 | 4.01 | 3.93 | 3.94 | 3.94 | -0.25% | 2,044,223 |
| Dec 19, 2025 | 3.96 | 3.99 | 3.89 | 3.95 | 3.95 | 0.51% | 2,317,713 |
| Dec 18, 2025 | 3.90 | 3.97 | 3.84 | 3.93 | 3.93 | 1.55% | 1,975,097 |
| Dec 17, 2025 | 4.06 | 4.06 | 3.85 | 3.87 | 3.87 | -3.25% | 4,136,126 |
| Dec 16, 2025 | 3.94 | 4.02 | 3.91 | 4.00 | 4.00 | 1.52% | 2,492,231 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.93 | 3.94 | 3.94 | -2.72% | 3,035,026 |
| Dec 12, 2025 | 3.87 | 4.10 | 3.84 | 4.05 | 4.05 | 4.38% | 5,003,985 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -2.02% | 3,621,104 |
| Dec 10, 2025 | 4.09 | 4.10 | 3.94 | 3.96 | 3.96 | -2.46% | 3,925,301 |
| Dec 9, 2025 | 3.86 | 4.10 | 3.78 | 4.06 | 4.06 | 6.56% | 11,730,810 |
| Dec 8, 2025 | 4.03 | 4.04 | 3.78 | 3.81 | 3.81 | -5.46% | 4,311,496 |
| Dec 5, 2025 | 4.10 | 4.15 | 3.99 | 4.03 | 4.03 | -1.71% | 4,348,069 |
| Dec 4, 2025 | 4.12 | 4.14 | 4.05 | 4.10 | 4.10 | 0.49% | 2,291,992 |
| Dec 3, 2025 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -1.21% | 2,230,279 |
| Dec 2, 2025 | 4.08 | 4.18 | 4.00 | 4.13 | 4.13 | 1.23% | 4,211,189 |
| Dec 1, 2025 | 4.39 | 4.39 | 4.06 | 4.08 | 4.08 | -5.99% | 4,092,222 |
| Nov 28, 2025 | 4.26 | 4.41 | 4.21 | 4.34 | 4.34 | 1.64% | 2,386,023 |
| Nov 27, 2025 | 4.20 | 4.28 | 4.13 | 4.27 | 4.27 | 3.39% | 2,178,635 |
| Nov 26, 2025 | 4.06 | 4.16 | 4.06 | 4.13 | 4.13 | 1.72% | 1,645,316 |
| Nov 25, 2025 | 4.17 | 4.19 | 4.04 | 4.06 | 4.06 | -2.64% | 3,092,593 |
| Nov 24, 2025 | 4.23 | 4.23 | 4.15 | 4.17 | 4.17 | -2.11% | 1,549,784 |
| Nov 21, 2025 | 4.25 | 4.30 | 4.18 | 4.26 | 4.26 | 0.24% | 1,828,688 |
| Nov 20, 2025 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | -1.16% | 2,824,247 |
| Nov 19, 2025 | 4.36 | 4.39 | 4.28 | 4.30 | 4.30 | -1.60% | 2,429,018 |
| Nov 18, 2025 | 4.42 | 4.44 | 4.35 | 4.37 | 4.37 | -1.13% | 1,986,958 |
| Nov 17, 2025 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | -1.34% | 1,841,358 |
| Nov 14, 2025 | 4.42 | 4.99 | 4.42 | 4.48 | 4.48 | -0.44% | 3,434,510 |
| Nov 13, 2025 | 4.40 | 4.53 | 4.40 | 4.50 | 4.50 | 2.27% | 2,623,462 |