Dish TV India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.14	2.14	2.10	2.12	2.12	0.95%	892,250
Oct 5, 2026	2.19	2.20	2.07	2.10	2.10	-2.33%	2,049,102
Oct 1, 2026	2.06	2.16	2.05	2.15	2.15	4.37%	2,717,434
Sep 30, 2026	2.05	2.19	2.05	2.06	2.06	-4.19%	4,887,725
Sep 29, 2026	2.24	2.24	2.15	2.15	2.15	-4.87%	2,598,068
Sep 28, 2026	2.35	2.36	2.26	2.26	2.26	-4.64%	4,340,622
Sep 25, 2026	2.43	2.43	2.31	2.37	2.37	-2.47%	3,533,046
Sep 24, 2026	2.47	2.47	2.42	2.43	2.43	-1.22%	1,510,220
Sep 23, 2026	2.50	2.54	2.42	2.46	2.46	-1.60%	2,361,940
Sep 22, 2026	2.48	2.52	2.43	2.50	2.50	2.04%	1,038,239
Sep 21, 2026	2.56	2.58	2.44	2.45	2.45	-4.30%	3,772,636
Sep 18, 2026	2.62	2.65	2.52	2.56	2.56	-1.16%	2,364,283
Sep 17, 2026	2.68	2.70	2.57	2.59	2.59	-2.63%	2,655,635
Sep 16, 2026	2.62	2.75	2.61	2.66	2.66	1.53%	3,311,191
Sep 15, 2026	2.59	2.62	2.57	2.62	2.62	4.80%	1,142,262
Sep 11, 2026	2.38	2.50	2.33	2.50	2.50	4.60%	1,281,496
Sep 10, 2026	2.50	2.51	2.39	2.39	2.39	-4.40%	1,705,526
Sep 9, 2026	2.56	2.56	2.48	2.50	2.50	-1.57%	997,546
Sep 8, 2026	2.53	2.57	2.49	2.54	2.54	0.79%	1,298,327
Sep 7, 2026	2.57	2.57	2.51	2.52	2.52	-1.95%	1,384,237
Sep 4, 2026	2.61	2.65	2.51	2.57	2.57	-1.53%	1,807,676
Sep 3, 2026	2.64	2.67	2.61	2.61	2.61	-1.51%	1,071,320
Sep 2, 2026	2.67	2.70	2.64	2.65	2.65	-0.75%	741,311
Sep 1, 2026	2.74	2.74	2.67	2.67	2.67	-2.55%	805,531
Aug 31, 2026	2.81	2.81	2.73	2.74	2.74	-2.84%	1,099,115
Aug 28, 2026	2.72	2.86	2.69	2.82	2.82	3.30%	1,605,915
Aug 27, 2026	2.75	2.75	2.72	2.73	2.73	-0.73%	755,278
Aug 26, 2026	2.75	2.78	2.73	2.75	2.75	0.73%	735,011
Aug 25, 2026	2.73	2.77	2.73	2.73	2.73	-1.09%	789,201
Aug 24, 2026	2.79	2.81	2.74	2.76	2.76	-0.36%	1,109,582
Aug 21, 2026	2.79	2.80	2.77	2.77	2.77	-0.72%	660,570
Aug 20, 2026	2.79	2.82	2.75	2.79	2.79	0.36%	1,205,674
Aug 19, 2026	2.82	2.82	2.76	2.78	2.78	-1.42%	549,320
Aug 18, 2026	2.81	2.84	2.76	2.82	2.82	0.36%	884,017
Aug 17, 2026	2.85	2.85	2.79	2.81	2.81	-0.35%	483,284
Aug 14, 2026	2.82	2.85	2.80	2.82	2.82	0.71%	768,098
Aug 13, 2026	2.81	2.83	2.79	2.80	2.80	-0.36%	519,139
Aug 12, 2026	2.83	2.83	2.75	2.81	2.81	-	876,451
Aug 11, 2026	2.84	2.85	2.80	2.81	2.81	-0.71%	654,427
Aug 10, 2026	2.93	2.93	2.78	2.83	2.83	-2.08%	758,655
Aug 7, 2026	2.79	2.89	2.76	2.89	2.89	4.71%	1,040,445
Aug 6, 2026	2.82	2.84	2.74	2.76	2.76	-1.78%	914,562
Aug 5, 2026	2.83	2.85	2.80	2.81	2.81	-0.71%	665,767
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