Dish TV India Limited (NSE:DISHTV)
India · Delayed Price · Currency is INR 3.210
-0.060 (-1.83%)
May 29, 2026, 3:30 PM IST
Dish TV India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.50 | 3.55 | 3.44 | 3.45 | 3.45 | -1.99% | 1,195,470 |
| May 21, 2026 | 3.37 | 3.52 | 3.36 | 3.52 | 3.52 | 4.76% | 1,238,630 |
| May 20, 2026 | 3.33 | 3.42 | 3.20 | 3.36 | 3.36 | - | 1,239,232 |
| May 19, 2026 | 3.15 | 3.36 | 3.10 | 3.36 | 3.36 | 5.00% | 1,573,238 |
| May 18, 2026 | 3.35 | 3.36 | 3.20 | 3.20 | 3.20 | -4.76% | 1,458,467 |
| May 15, 2026 | 3.36 | 3.39 | 3.33 | 3.36 | 3.36 | -0.30% | 1,225,960 |
| May 14, 2026 | 3.47 | 3.47 | 3.36 | 3.37 | 3.37 | -2.88% | 1,149,778 |
| May 13, 2026 | 3.60 | 3.62 | 3.42 | 3.47 | 3.47 | -3.61% | 1,969,029 |
| May 12, 2026 | 3.82 | 3.82 | 3.60 | 3.60 | 3.60 | -4.76% | 2,875,525 |
| May 11, 2026 | 3.86 | 3.86 | 3.75 | 3.78 | 3.78 | -2.07% | 1,008,112 |
| May 8, 2026 | 3.74 | 3.92 | 3.71 | 3.86 | 3.86 | 3.21% | 3,376,482 |
| May 7, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | - | 1,218,002 |
| May 6, 2026 | 3.78 | 3.81 | 3.70 | 3.74 | 3.74 | -1.06% | 1,575,019 |
| May 5, 2026 | 3.82 | 3.85 | 3.75 | 3.78 | 3.78 | -1.05% | 749,684 |
| May 4, 2026 | 3.82 | 3.96 | 3.73 | 3.82 | 3.82 | - | 1,670,200 |
| Apr 30, 2026 | 3.83 | 3.93 | 3.64 | 3.82 | 3.82 | -0.26% | 2,958,325 |
| Apr 29, 2026 | 3.82 | 3.94 | 3.78 | 3.83 | 3.83 | 0.79% | 1,842,634 |
| Apr 28, 2026 | 3.91 | 3.92 | 3.78 | 3.80 | 3.80 | -1.81% | 1,857,922 |
| Apr 27, 2026 | 3.90 | 3.97 | 3.85 | 3.87 | 3.87 | - | 6,181,389 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.82 | 3.87 | 3.87 | -3.73% | 6,307,852 |
| Apr 23, 2026 | 3.85 | 4.05 | 3.70 | 4.02 | 4.02 | 4.15% | 8,089,399 |
| Apr 22, 2026 | 3.55 | 3.87 | 3.51 | 3.86 | 3.86 | 4.61% | 9,438,039 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -4.90% | 7,820,419 |
| Apr 20, 2026 | 4.11 | 4.14 | 3.88 | 3.88 | 3.88 | -4.90% | 12,925,900 |
| 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 |