Dish TV India Limited (NSE:DISHTV)
India · Delayed Price · Currency is INR 4.080
+0.370 (9.97%)
Apr 17, 2026, 3:29 PM IST
Dish TV India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.03 | 4.08 | 3.91 | 4.08 | 4.08 | 9.97% | 19,716,830 |
| Apr 16, 2026 | 3.54 | 3.71 | 3.48 | 3.71 | 3.71 | 9.76% | 21,091,860 |
| Apr 15, 2026 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 9.74% | 9,458,103 |
| Apr 13, 2026 | 3.00 | 3.09 | 2.95 | 3.08 | 3.08 | 1.32% | 3,855,773 |
| Apr 10, 2026 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | 1.67% | 4,189,210 |
| Apr 9, 2026 | 3.07 | 3.10 | 2.99 | 2.99 | 2.99 | -1.64% | 4,756,698 |
| Apr 8, 2026 | 3.26 | 3.26 | 3.00 | 3.04 | 3.04 | 0.66% | 11,851,810 |
| Apr 7, 2026 | 2.84 | 3.10 | 2.80 | 3.02 | 3.02 | 7.86% | 12,523,680 |
| Apr 6, 2026 | 2.59 | 3.04 | 2.44 | 2.80 | 2.80 | 10.24% | 18,008,990 |
| Apr 2, 2026 | 2.10 | 2.57 | 2.10 | 2.54 | 2.54 | 15.45% | 11,085,360 |
| Apr 1, 2026 | 2.09 | 2.20 | 1.96 | 2.20 | 2.20 | 19.57% | 7,010,046 |
| Mar 30, 2026 | 2.02 | 2.03 | 1.82 | 1.84 | 1.84 | -9.80% | 11,344,670 |
| Mar 27, 2026 | 2.22 | 2.22 | 2.03 | 2.04 | 2.04 | -5.99% | 11,495,530 |
| Mar 25, 2026 | 2.10 | 2.27 | 2.10 | 2.17 | 2.17 | 4.33% | 10,999,590 |
| Mar 24, 2026 | 2.15 | 2.17 | 2.03 | 2.08 | 2.08 | -0.95% | 14,605,030 |
| Mar 23, 2026 | 2.24 | 2.26 | 2.09 | 2.10 | 2.10 | -6.25% | 13,213,730 |
| Mar 20, 2026 | 2.30 | 2.31 | 2.23 | 2.24 | 2.24 | -0.88% | 3,419,913 |
| Mar 19, 2026 | 2.30 | 2.34 | 2.23 | 2.26 | 2.26 | -0.88% | 5,577,467 |
| Mar 18, 2026 | 2.18 | 2.36 | 2.16 | 2.28 | 2.28 | 3.64% | 6,931,072 |
| Mar 17, 2026 | 2.40 | 2.40 | 2.18 | 2.20 | 2.20 | -5.98% | 11,913,370 |
| Mar 16, 2026 | 2.49 | 2.51 | 2.30 | 2.34 | 2.34 | -6.77% | 9,581,230 |
| Mar 13, 2026 | 2.57 | 2.57 | 2.49 | 2.51 | 2.51 | -1.57% | 6,912,359 |
| Mar 12, 2026 | 2.58 | 2.60 | 2.51 | 2.55 | 2.55 | -1.16% | 5,655,350 |
| Mar 11, 2026 | 2.62 | 2.65 | 2.57 | 2.58 | 2.58 | -0.77% | 3,364,673 |
| Mar 10, 2026 | 2.57 | 2.61 | 2.53 | 2.60 | 2.60 | 1.96% | 21,245,910 |
| Mar 9, 2026 | 2.61 | 2.61 | 2.53 | 2.55 | 2.55 | -2.30% | 2,527,623 |
| Mar 6, 2026 | 2.60 | 2.64 | 2.58 | 2.61 | 2.61 | 0.38% | 2,419,293 |
| Mar 5, 2026 | 2.63 | 2.69 | 2.55 | 2.60 | 2.60 | -1.14% | 4,065,267 |
| Mar 4, 2026 | 2.67 | 2.67 | 2.55 | 2.63 | 2.63 | -1.87% | 6,410,169 |
| Mar 2, 2026 | 2.87 | 2.87 | 2.62 | 2.68 | 2.68 | -7.27% | 14,230,230 |
| Feb 27, 2026 | 2.90 | 2.94 | 2.87 | 2.89 | 2.89 | -0.34% | 3,846,047 |
| Feb 26, 2026 | 2.98 | 3.11 | 2.85 | 2.90 | 2.90 | -2.36% | 12,449,720 |
| Feb 25, 2026 | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | -0.34% | 2,519,989 |
| Feb 24, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -1.32% | 2,032,364 |
| Feb 23, 2026 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33% | 1,613,039 |
| Feb 20, 2026 | 3.00 | 3.03 | 2.97 | 3.01 | 3.01 | 0.33% | 2,412,257 |
| Feb 19, 2026 | 3.15 | 3.15 | 2.95 | 3.00 | 3.00 | -3.85% | 4,063,079 |
| Feb 18, 2026 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 0.65% | 2,508,175 |
| Feb 17, 2026 | 3.17 | 3.22 | 3.09 | 3.10 | 3.10 | -1.27% | 4,360,697 |
| Feb 16, 2026 | 3.28 | 3.28 | 3.12 | 3.14 | 3.14 | -3.98% | 3,992,744 |
| Feb 13, 2026 | 3.31 | 3.34 | 3.26 | 3.27 | 3.27 | -1.80% | 3,584,614 |
| Feb 12, 2026 | 3.44 | 3.52 | 3.32 | 3.33 | 3.33 | -4.58% | 7,527,448 |
| Feb 11, 2026 | 3.58 | 3.60 | 3.44 | 3.49 | 3.49 | -2.51% | 2,555,179 |
| Feb 10, 2026 | 3.46 | 3.66 | 3.46 | 3.58 | 3.58 | 3.47% | 5,353,345 |
| Feb 9, 2026 | 3.39 | 3.50 | 3.36 | 3.46 | 3.46 | 2.06% | 4,979,387 |
| Feb 6, 2026 | 3.39 | 3.41 | 3.34 | 3.39 | 3.39 | - | 1,325,748 |
| Feb 5, 2026 | 3.42 | 3.46 | 3.36 | 3.39 | 3.39 | -0.59% | 1,441,498 |
| Feb 4, 2026 | 3.34 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 3,393,460 |
| Feb 3, 2026 | 3.44 | 3.44 | 3.32 | 3.35 | 3.35 | 0.60% | 2,575,258 |
| Feb 2, 2026 | 3.48 | 3.48 | 2.82 | 3.33 | 3.33 | -3.48% | 3,037,171 |