Dish TV India Limited (NSE:DISHTV)
India · Delayed Price · Currency is INR 4.410
-0.090 (-2.00%)
Oct 24, 2025, 3:29 PM IST
Dish TV India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | -2.00% | 5,394,972 |
| Oct 23, 2025 | 4.53 | 4.61 | 4.47 | 4.50 | 4.50 | -0.22% | 5,159,337 |
| Oct 21, 2025 | 4.39 | 4.55 | 4.37 | 4.51 | 4.51 | 3.44% | 1,577,707 |
| Oct 20, 2025 | 4.55 | 4.55 | 4.33 | 4.36 | 4.36 | -3.11% | 5,378,060 |
| Oct 17, 2025 | 4.62 | 4.64 | 4.50 | 4.50 | 4.50 | -2.39% | 3,766,141 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.60 | 4.61 | 4.61 | -0.65% | 3,044,617 |
| Oct 15, 2025 | 4.73 | 4.79 | 4.62 | 4.64 | 4.64 | -1.90% | 4,411,790 |
| Oct 14, 2025 | 4.82 | 4.84 | 4.71 | 4.73 | 4.73 | -2.27% | 4,228,736 |
| Oct 13, 2025 | 4.92 | 4.92 | 4.75 | 4.84 | 4.84 | -1.43% | 5,564,294 |
| Oct 10, 2025 | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | 1.03% | 3,144,512 |
| Oct 9, 2025 | 4.89 | 4.90 | 4.82 | 4.86 | 4.86 | - | 1,571,594 |
| Oct 8, 2025 | 4.89 | 4.93 | 4.82 | 4.86 | 4.86 | -0.21% | 3,611,196 |
| Oct 7, 2025 | 4.96 | 4.99 | 4.84 | 4.87 | 4.87 | -1.42% | 3,383,779 |
| Oct 6, 2025 | 5.00 | 5.03 | 4.90 | 4.94 | 4.94 | -0.80% | 2,547,682 |
| Oct 3, 2025 | 4.99 | 5.01 | 4.92 | 4.98 | 4.98 | 0.61% | 2,234,702 |
| Oct 1, 2025 | 4.90 | 4.98 | 4.84 | 4.95 | 4.95 | 2.06% | 2,845,295 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.82 | 4.85 | 4.85 | -1.22% | 3,890,486 |
| Sep 29, 2025 | 5.08 | 5.12 | 4.90 | 4.91 | 4.91 | -3.35% | 5,996,477 |
| Sep 26, 2025 | 5.15 | 5.17 | 5.05 | 5.08 | 5.08 | -1.36% | 2,249,306 |
| Sep 25, 2025 | 5.17 | 5.24 | 5.08 | 5.15 | 5.15 | -0.39% | 3,460,354 |
| Sep 24, 2025 | 5.34 | 5.38 | 5.16 | 5.17 | 5.17 | -3.36% | 3,365,257 |
| Sep 23, 2025 | 5.32 | 5.39 | 5.31 | 5.35 | 5.35 | - | 1,952,420 |
| Sep 22, 2025 | 5.53 | 5.53 | 5.33 | 5.35 | 5.35 | -2.55% | 4,030,023 |
| Sep 19, 2025 | 5.63 | 5.68 | 5.43 | 5.49 | 5.49 | -2.66% | 4,335,942 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.60 | 5.64 | 5.64 | -1.91% | 3,303,700 |
| Sep 17, 2025 | 5.70 | 5.97 | 5.70 | 5.75 | 5.75 | 0.88% | 5,632,710 |
| Sep 16, 2025 | 5.66 | 5.99 | 5.49 | 5.70 | 5.70 | 1.06% | 7,496,869 |
| Sep 15, 2025 | 5.70 | 5.73 | 5.61 | 5.64 | 5.64 | 0.53% | 3,462,791 |
| Sep 12, 2025 | 5.62 | 5.80 | 5.48 | 5.61 | 5.61 | -0.18% | 5,763,803 |
| Sep 11, 2025 | 5.42 | 5.70 | 5.34 | 5.62 | 5.62 | 4.27% | 4,828,310 |
| Sep 10, 2025 | 5.41 | 5.45 | 5.38 | 5.39 | 5.39 | -0.37% | 1,391,743 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.38 | 5.41 | 5.41 | -2.17% | 2,311,816 |
| Sep 8, 2025 | 5.57 | 5.65 | 5.46 | 5.53 | 5.53 | 2.22% | 3,713,794 |
| Sep 5, 2025 | 5.01 | 5.59 | 4.94 | 5.41 | 5.41 | 12.47% | 6,921,400 |
| 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 |