Dish TV India Limited (NSE:DISHTV)
India · Delayed Price · Currency is INR 2.820
-0.010 (-0.35%)
Aug 5, 2026, 2:14 PM IST
Dish TV India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.85 | 2.86 | 2.80 | 2.83 | 2.83 | -0.35% | 558,769 |
| Aug 3, 2026 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | -0.35% | 576,402 |
| Jul 31, 2026 | 2.83 | 2.90 | 2.81 | 2.85 | 2.85 | 1.42% | 651,344 |
| Jul 30, 2026 | 2.84 | 2.86 | 2.81 | 2.81 | 2.81 | -0.71% | 366,245 |
| Jul 29, 2026 | 2.82 | 2.86 | 2.80 | 2.83 | 2.83 | 0.35% | 745,622 |
| Jul 28, 2026 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | -1.74% | 463,744 |
| Jul 27, 2026 | 2.82 | 2.92 | 2.75 | 2.87 | 2.87 | 1.77% | 1,134,555 |
| Jul 24, 2026 | 2.83 | 2.85 | 2.75 | 2.82 | 2.82 | - | 660,688 |
| Jul 23, 2026 | 2.88 | 2.92 | 2.81 | 2.82 | 2.82 | -2.42% | 869,687 |
| Jul 22, 2026 | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | -0.69% | 478,268 |
| Jul 21, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 327,091 |
| Jul 20, 2026 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 431,384 |
| Jul 17, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 843,162 |
| Jul 16, 2026 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 1.02% | 539,095 |
| Jul 15, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -1.35% | 671,072 |
| Jul 14, 2026 | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | - | 513,925 |
| Jul 13, 2026 | 2.98 | 3.00 | 2.91 | 2.97 | 2.97 | -0.34% | 713,586 |
| Jul 10, 2026 | 2.95 | 3.02 | 2.94 | 2.98 | 2.98 | 1.71% | 605,949 |
| Jul 9, 2026 | 2.97 | 2.98 | 2.90 | 2.93 | 2.93 | 0.34% | 750,722 |
| Jul 8, 2026 | 2.90 | 3.00 | 2.90 | 2.92 | 2.92 | 0.69% | 1,069,387 |
| Jul 7, 2026 | 3.04 | 3.05 | 2.88 | 2.90 | 2.90 | -4.29% | 1,986,200 |
| Jul 6, 2026 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.98% | 823,068 |
| Jul 3, 2026 | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | -0.65% | 807,624 |
| Jul 2, 2026 | 3.02 | 3.17 | 3.00 | 3.08 | 3.08 | 1.99% | 1,889,339 |
| Jul 1, 2026 | 3.00 | 3.06 | 2.99 | 3.02 | 3.02 | - | 1,196,718 |
| Jun 30, 2026 | 3.07 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 3,614,189 |
| Jun 29, 2026 | 3.14 | 3.17 | 3.05 | 3.06 | 3.06 | -3.16% | 3,723,820 |
| Jun 25, 2026 | 3.14 | 3.21 | 3.10 | 3.16 | 3.16 | 0.96% | 6,039,019 |
| Jun 24, 2026 | 3.09 | 3.19 | 3.05 | 3.13 | 3.13 | 1.95% | 4,110,020 |
| Jun 23, 2026 | 3.17 | 3.18 | 3.05 | 3.07 | 3.07 | -3.15% | 2,579,085 |
| Jun 22, 2026 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | -1.86% | 3,237,481 |
| Jun 19, 2026 | 3.19 | 3.30 | 3.10 | 3.23 | 3.23 | 1.25% | 3,502,977 |
| Jun 18, 2026 | 3.10 | 3.21 | 3.10 | 3.19 | 3.19 | 0.31% | 1,350,906 |
| Jun 17, 2026 | 3.11 | 3.21 | 3.05 | 3.18 | 3.18 | 2.25% | 1,759,453 |
| Jun 16, 2026 | 3.16 | 3.18 | 3.05 | 3.11 | 3.11 | -1.27% | 1,204,190 |
| Jun 15, 2026 | 3.18 | 3.22 | 3.10 | 3.15 | 3.15 | 0.96% | 1,429,062 |
| Jun 12, 2026 | 3.02 | 3.13 | 2.96 | 3.12 | 3.12 | 4.35% | 1,746,492 |
| Jun 11, 2026 | 2.85 | 3.01 | 2.73 | 2.99 | 2.99 | 4.18% | 6,968,360 |
| Jun 10, 2026 | 2.98 | 2.99 | 2.87 | 2.87 | 2.87 | -4.01% | 1,912,383 |
| Jun 9, 2026 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | -0.66% | 1,330,494 |
| Jun 8, 2026 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -0.99% | 1,061,075 |
| Jun 5, 2026 | 3.17 | 3.17 | 3.03 | 3.04 | 3.04 | -3.18% | 7,980,610 |
| Jun 4, 2026 | 3.17 | 3.19 | 3.12 | 3.14 | 3.14 | -1.26% | 1,272,673 |
| Jun 3, 2026 | 3.15 | 3.19 | 3.05 | 3.18 | 3.18 | - | 1,657,794 |
| Jun 2, 2026 | 3.19 | 3.20 | 3.12 | 3.18 | 3.18 | 0.32% | 2,025,644 |
| Jun 1, 2026 | 3.22 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 1,668,810 |
| May 29, 2026 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | -1.83% | 1,569,316 |
| May 27, 2026 | 3.41 | 3.41 | 3.25 | 3.27 | 3.27 | -2.97% | 2,886,599 |
| May 26, 2026 | 3.47 | 3.48 | 3.37 | 3.37 | 3.37 | -2.88% | 2,721,962 |
| May 25, 2026 | 3.47 | 3.51 | 3.35 | 3.47 | 3.47 | 0.58% | 6,302,342 |