BSE - Delayed Quote • INR
Dish TV India Limited (DISHTV.BO)
At close: April 23 at 3:58 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.52 | 18.35 | 17.52 | 18.18 | 18.18 | 6,049,471 |
Apr 22, 2024 | 17.70 | 17.89 | 17.31 | 17.46 | 17.46 | 3,477,475 |
Apr 19, 2024 | 17.49 | 17.69 | 17.22 | 17.51 | 17.51 | 4,261,746 |
Apr 18, 2024 | 17.92 | 18.19 | 17.58 | 17.69 | 17.69 | 3,590,851 |
Apr 16, 2024 | 17.38 | 18.05 | 17.38 | 17.73 | 17.73 | 2,589,971 |
Apr 15, 2024 | 17.79 | 17.94 | 17.35 | 17.69 | 17.69 | 4,582,086 |
Apr 12, 2024 | 18.50 | 18.78 | 18.00 | 18.15 | 18.15 | 2,470,773 |
Apr 10, 2024 | 18.79 | 18.79 | 18.40 | 18.62 | 18.62 | 3,037,364 |
Apr 9, 2024 | 18.78 | 18.85 | 18.35 | 18.70 | 18.70 | 2,079,094 |
Apr 8, 2024 | 19.01 | 19.14 | 18.41 | 18.69 | 18.69 | 2,572,015 |
Apr 5, 2024 | 19.30 | 19.30 | 18.61 | 18.93 | 18.93 | 5,018,080 |
Apr 4, 2024 | 19.30 | 19.40 | 18.85 | 19.25 | 19.25 | 5,983,866 |
Apr 3, 2024 | 18.23 | 19.53 | 18.23 | 19.12 | 19.12 | 10,565,860 |
Apr 2, 2024 | 17.80 | 18.23 | 17.48 | 18.14 | 18.14 | 6,800,103 |
Apr 1, 2024 | 16.92 | 17.90 | 16.90 | 17.80 | 17.80 | 6,398,886 |
Mar 28, 2024 | 17.04 | 17.25 | 16.63 | 16.77 | 16.77 | 5,734,652 |
Mar 27, 2024 | 17.34 | 17.40 | 16.70 | 16.82 | 16.82 | 7,798,643 |
Mar 26, 2024 | 17.81 | 17.94 | 17.08 | 17.36 | 17.36 | 6,535,747 |
Mar 22, 2024 | 17.29 | 18.05 | 17.15 | 17.86 | 17.86 | 8,361,099 |
Mar 21, 2024 | 16.93 | 17.64 | 16.93 | 17.31 | 17.31 | 4,505,059 |
Mar 20, 2024 | 17.07 | 17.14 | 16.53 | 16.64 | 16.64 | 8,270,872 |
Mar 19, 2024 | 17.33 | 17.84 | 16.63 | 16.75 | 16.75 | 9,740,264 |
Mar 18, 2024 | 17.97 | 18.00 | 17.17 | 17.39 | 17.39 | 7,266,023 |
Mar 15, 2024 | 17.93 | 18.20 | 16.96 | 17.59 | 17.59 | 10,220,280 |
Mar 14, 2024 | 16.68 | 18.27 | 16.35 | 17.72 | 17.72 | 14,230,880 |
Mar 13, 2024 | 18.74 | 18.96 | 16.07 | 16.39 | 16.39 | 16,272,930 |
Mar 12, 2024 | 19.34 | 19.50 | 18.20 | 18.61 | 18.61 | 8,049,467 |
Mar 11, 2024 | 20.16 | 20.36 | 19.05 | 19.21 | 19.21 | 5,166,688 |
Mar 7, 2024 | 19.59 | 20.43 | 19.58 | 20.15 | 20.15 | 7,004,400 |
Mar 6, 2024 | 20.48 | 20.48 | 19.24 | 19.59 | 19.59 | 8,866,203 |
Mar 5, 2024 | 20.80 | 21.00 | 20.21 | 20.36 | 20.36 | 5,920,651 |
Mar 4, 2024 | 21.62 | 21.68 | 20.65 | 20.83 | 20.83 | 4,542,715 |
Mar 1, 2024 | 21.70 | 21.85 | 20.90 | 21.08 | 21.08 | 4,699,013 |
Feb 29, 2024 | 21.49 | 21.75 | 20.64 | 21.43 | 21.43 | 38,542,830 |
Feb 28, 2024 | 22.01 | 22.81 | 20.70 | 21.33 | 21.33 | 12,045,420 |
Feb 27, 2024 | 22.73 | 22.74 | 21.75 | 21.89 | 21.89 | 6,486,723 |
Feb 26, 2024 | 23.99 | 23.99 | 22.55 | 22.74 | 22.74 | 8,204,887 |
Feb 23, 2024 | 24.19 | 24.47 | 23.34 | 23.54 | 23.54 | 10,494,220 |
Feb 22, 2024 | 23.47 | 23.95 | 22.37 | 23.78 | 23.78 | 14,080,450 |
Feb 21, 2024 | 24.01 | 24.60 | 22.84 | 23.14 | 23.14 | 19,438,870 |
Feb 20, 2024 | 23.92 | 26.01 | 23.70 | 24.77 | 24.77 | 22,889,890 |
Feb 19, 2024 | 23.61 | 24.40 | 23.00 | 23.78 | 23.78 | 18,122,600 |
Feb 16, 2024 | 21.64 | 24.40 | 21.39 | 23.55 | 23.55 | 39,031,280 |
Feb 15, 2024 | 20.29 | 22.00 | 20.10 | 21.54 | 21.54 | 14,718,400 |
Feb 14, 2024 | 19.48 | 20.40 | 19.17 | 20.07 | 20.07 | 7,600,460 |
Feb 13, 2024 | 19.83 | 20.06 | 18.80 | 19.52 | 19.52 | 8,719,228 |
Feb 12, 2024 | 21.48 | 22.49 | 19.26 | 19.79 | 19.79 | 13,182,350 |
Feb 9, 2024 | 22.14 | 22.74 | 20.32 | 21.97 | 21.97 | 25,730,720 |
Feb 8, 2024 | 21.25 | 22.16 | 20.88 | 21.87 | 21.87 | 17,807,940 |
Feb 7, 2024 | 20.05 | 21.10 | 19.96 | 20.81 | 20.81 | 13,658,530 |
Feb 6, 2024 | 19.77 | 20.04 | 19.57 | 19.88 | 19.88 | 5,893,829 |
Feb 5, 2024 | 20.22 | 20.58 | 19.58 | 19.75 | 19.75 | 7,933,154 |
Feb 2, 2024 | 20.42 | 20.89 | 19.80 | 19.93 | 19.93 | 8,708,672 |
Feb 1, 2024 | 19.87 | 20.35 | 19.84 | 20.12 | 20.12 | 5,202,397 |
Jan 31, 2024 | 20.14 | 20.58 | 19.70 | 19.97 | 19.97 | 6,425,985 |
Jan 30, 2024 | 19.58 | 20.68 | 19.27 | 20.01 | 20.01 | 8,266,839 |
Jan 29, 2024 | 19.31 | 19.70 | 18.99 | 19.43 | 19.43 | 6,684,023 |
Jan 25, 2024 | 19.24 | 19.65 | 18.85 | 19.03 | 19.03 | 5,700,001 |
Jan 24, 2024 | 19.12 | 19.42 | 18.76 | 19.30 | 19.30 | 7,267,136 |
Jan 23, 2024 | 18.30 | 19.80 | 18.30 | 18.84 | 18.84 | 16,422,620 |
Jan 19, 2024 | 21.43 | 21.60 | 19.91 | 20.27 | 20.27 | 5,069,430 |
Jan 17, 2024 | 20.45 | 21.74 | 20.35 | 20.47 | 20.47 | 5,114,318 |
Jan 16, 2024 | 21.12 | 21.90 | 20.35 | 21.27 | 21.27 | 5,611,624 |
Jan 15, 2024 | 22.99 | 23.15 | 20.70 | 21.00 | 21.00 | 9,975,785 |
Jan 12, 2024 | 24.18 | 24.18 | 22.58 | 22.89 | 22.89 | 6,384,648 |
Jan 11, 2024 | 24.05 | 24.80 | 23.41 | 23.81 | 23.81 | 16,968,370 |
Jan 10, 2024 | 22.04 | 24.15 | 21.73 | 23.82 | 23.82 | 28,256,870 |
Jan 9, 2024 | 22.20 | 23.10 | 21.50 | 22.03 | 22.03 | 19,930,060 |
Jan 8, 2024 | 21.98 | 23.63 | 21.70 | 23.04 | 23.04 | 18,685,810 |
Jan 5, 2024 | 19.78 | 21.84 | 19.70 | 21.63 | 21.63 | 29,756,850 |
Jan 4, 2024 | 18.97 | 19.84 | 18.89 | 19.50 | 19.50 | 9,123,024 |
Jan 3, 2024 | 19.13 | 19.23 | 18.77 | 18.85 | 18.85 | 3,784,752 |
Jan 2, 2024 | 19.35 | 19.44 | 18.67 | 19.11 | 19.11 | 6,295,403 |
Jan 1, 2024 | 18.40 | 19.55 | 18.39 | 19.37 | 19.37 | 6,657,194 |
Dec 29, 2023 | 18.56 | 18.79 | 18.16 | 18.33 | 18.33 | 4,806,387 |
Dec 28, 2023 | 19.36 | 19.45 | 18.38 | 18.52 | 18.52 | 5,459,185 |
Dec 27, 2023 | 19.41 | 20.45 | 19.05 | 19.26 | 19.26 | 5,897,052 |
Dec 26, 2023 | 19.78 | 19.85 | 19.21 | 19.39 | 19.39 | 1,952,396 |
Dec 22, 2023 | 19.73 | 20.10 | 19.22 | 19.73 | 19.73 | 3,871,561 |
Dec 21, 2023 | 18.57 | 19.75 | 18.30 | 19.64 | 19.64 | 9,058,642 |
Dec 20, 2023 | 20.93 | 21.05 | 18.56 | 18.83 | 18.83 | 10,128,230 |
Dec 19, 2023 | 21.54 | 21.55 | 20.82 | 20.93 | 20.93 | 5,133,323 |
Dec 18, 2023 | 20.77 | 21.55 | 20.32 | 21.43 | 21.43 | 7,738,301 |
Dec 15, 2023 | 21.26 | 21.75 | 20.76 | 20.89 | 20.89 | 6,750,234 |
Dec 14, 2023 | 21.50 | 21.74 | 20.77 | 21.27 | 21.27 | 6,976,865 |
Dec 13, 2023 | 20.97 | 21.95 | 20.65 | 21.16 | 21.16 | 11,971,230 |
Dec 12, 2023 | 20.01 | 21.50 | 20.00 | 20.97 | 20.97 | 19,197,150 |
Dec 11, 2023 | 19.49 | 20.80 | 19.06 | 20.34 | 20.34 | 7,747,069 |
Dec 8, 2023 | 19.18 | 19.64 | 18.55 | 19.33 | 19.33 | 7,038,685 |
Dec 7, 2023 | 18.69 | 19.50 | 18.42 | 19.19 | 19.19 | 4,842,625 |
Dec 6, 2023 | 18.50 | 18.90 | 18.25 | 18.52 | 18.52 | 3,923,076 |
Dec 5, 2023 | 18.90 | 19.17 | 18.22 | 18.37 | 18.37 | 4,643,570 |
Dec 4, 2023 | 19.01 | 19.21 | 18.55 | 18.70 | 18.70 | 4,500,880 |
Dec 1, 2023 | 18.90 | 19.15 | 18.68 | 18.76 | 18.76 | 4,229,844 |
Nov 30, 2023 | 19.91 | 19.97 | 18.60 | 18.76 | 18.76 | 6,119,875 |
Nov 29, 2023 | 20.00 | 20.35 | 19.58 | 19.69 | 19.69 | 4,286,712 |
Nov 28, 2023 | 20.02 | 20.56 | 19.70 | 19.88 | 19.88 | 5,496,623 |
Nov 24, 2023 | 20.52 | 20.60 | 19.65 | 20.02 | 20.02 | 4,863,395 |
Nov 23, 2023 | 19.61 | 20.60 | 19.20 | 20.43 | 20.43 | 12,127,750 |
Nov 22, 2023 | 19.14 | 20.14 | 18.90 | 19.51 | 19.51 | 6,923,143 |
Nov 21, 2023 | 19.31 | 19.56 | 18.85 | 18.97 | 18.97 | 2,969,000 |
Nov 20, 2023 | 19.52 | 20.10 | 18.82 | 19.18 | 19.18 | 3,291,495 |
Nov 17, 2023 | 19.38 | 20.24 | 18.90 | 19.34 | 19.34 | 14,221,250 |
Nov 16, 2023 | 17.73 | 19.45 | 17.71 | 19.05 | 19.05 | 15,202,010 |
Nov 15, 2023 | 18.10 | 18.19 | 17.61 | 17.71 | 17.71 | 2,391,689 |
Nov 13, 2023 | 18.00 | 18.11 | 17.70 | 17.80 | 17.80 | 1,115,232 |
Nov 10, 2023 | 17.94 | 18.20 | 17.55 | 17.83 | 17.83 | 1,504,387 |
Nov 9, 2023 | 18.18 | 18.30 | 17.71 | 17.84 | 17.84 | 1,245,907 |
Nov 8, 2023 | 18.09 | 18.37 | 17.87 | 18.19 | 18.19 | 2,616,955 |
Nov 7, 2023 | 18.36 | 18.40 | 17.75 | 17.95 | 17.95 | 2,186,634 |
Nov 6, 2023 | 17.20 | 18.59 | 17.08 | 18.25 | 18.25 | 5,279,236 |
Nov 3, 2023 | 16.85 | 17.37 | 16.85 | 17.10 | 17.10 | 2,931,803 |
Nov 2, 2023 | 17.08 | 17.08 | 16.63 | 16.77 | 16.77 | 1,024,795 |
Nov 1, 2023 | 16.91 | 17.24 | 16.60 | 16.80 | 16.80 | 1,498,829 |
Oct 31, 2023 | 17.09 | 17.25 | 16.85 | 16.96 | 16.96 | 1,315,005 |
Oct 30, 2023 | 16.90 | 17.19 | 16.58 | 17.06 | 17.06 | 1,213,725 |
Oct 27, 2023 | 16.49 | 17.49 | 16.45 | 16.93 | 16.93 | 2,543,477 |
Oct 26, 2023 | 15.26 | 16.52 | 15.26 | 16.41 | 16.41 | 1,006,591 |
Oct 25, 2023 | 16.72 | 17.12 | 15.90 | 16.23 | 16.23 | 2,332,601 |
Oct 23, 2023 | 17.66 | 17.72 | 16.47 | 16.62 | 16.62 | 2,208,225 |
Oct 20, 2023 | 17.97 | 18.28 | 17.45 | 17.55 | 17.55 | 1,289,721 |
Oct 19, 2023 | 18.19 | 18.20 | 17.73 | 17.88 | 17.88 | 928,003 |
Oct 18, 2023 | 18.47 | 18.69 | 18.00 | 18.19 | 18.19 | 1,548,315 |
Oct 17, 2023 | 18.60 | 18.77 | 18.22 | 18.48 | 18.48 | 826,173 |
Oct 16, 2023 | 18.56 | 18.61 | 18.19 | 18.47 | 18.47 | 2,676,970 |
Oct 13, 2023 | 18.63 | 18.90 | 18.30 | 18.41 | 18.41 | 1,745,684 |
Oct 12, 2023 | 18.53 | 19.24 | 18.31 | 18.83 | 18.83 | 3,372,565 |
Oct 11, 2023 | 17.84 | 18.80 | 17.48 | 18.52 | 18.52 | 4,719,034 |
Oct 10, 2023 | 17.59 | 17.63 | 17.30 | 17.47 | 17.47 | 2,748,271 |
Oct 9, 2023 | 17.80 | 17.80 | 17.15 | 17.30 | 17.30 | 991,254 |
Oct 6, 2023 | 18.02 | 18.17 | 17.79 | 17.88 | 17.88 | 1,787,934 |
Oct 5, 2023 | 17.94 | 18.43 | 17.80 | 18.00 | 18.00 | 2,618,514 |
Oct 4, 2023 | 18.25 | 18.25 | 17.61 | 17.82 | 17.82 | 1,425,463 |
Oct 3, 2023 | 18.34 | 18.50 | 18.10 | 18.15 | 18.15 | 2,247,064 |
Sep 29, 2023 | 18.48 | 18.70 | 18.20 | 18.33 | 18.33 | 2,581,158 |
Sep 28, 2023 | 18.75 | 18.88 | 18.23 | 18.41 | 18.41 | 1,801,417 |
Sep 27, 2023 | 18.51 | 18.75 | 18.25 | 18.66 | 18.66 | 1,823,325 |
Sep 26, 2023 | 18.22 | 19.15 | 18.20 | 18.39 | 18.39 | 3,457,832 |
Sep 25, 2023 | 18.41 | 18.59 | 18.09 | 18.22 | 18.22 | 1,482,822 |
Sep 22, 2023 | 18.79 | 18.91 | 18.26 | 18.40 | 18.40 | 2,389,262 |
Sep 21, 2023 | 19.00 | 19.26 | 18.60 | 18.74 | 18.74 | 2,090,059 |
Sep 20, 2023 | 19.27 | 19.55 | 18.81 | 19.01 | 19.01 | 7,974,552 |
Sep 18, 2023 | 19.74 | 20.05 | 19.30 | 19.40 | 19.40 | 1,514,741 |
Sep 15, 2023 | 19.56 | 19.79 | 19.24 | 19.61 | 19.61 | 1,460,674 |
Sep 14, 2023 | 19.80 | 20.15 | 19.35 | 19.47 | 19.47 | 2,067,587 |
Sep 13, 2023 | 18.62 | 19.80 | 18.62 | 19.66 | 19.66 | 2,344,416 |
Sep 12, 2023 | 21.39 | 21.39 | 19.00 | 19.12 | 19.12 | 4,556,859 |
Sep 11, 2023 | 21.19 | 21.50 | 20.58 | 21.21 | 21.21 | 3,565,635 |
Sep 8, 2023 | 22.10 | 22.16 | 20.71 | 20.89 | 20.89 | 3,224,319 |
Sep 7, 2023 | 21.59 | 22.45 | 21.31 | 21.94 | 21.94 | 5,787,399 |
Sep 6, 2023 | 21.94 | 22.34 | 20.84 | 21.37 | 21.37 | 9,618,677 |
Sep 5, 2023 | 18.00 | 21.31 | 17.86 | 21.31 | 21.31 | 18,167,320 |
Sep 4, 2023 | 18.21 | 18.36 | 17.65 | 17.76 | 17.76 | 3,107,793 |
Sep 1, 2023 | 18.50 | 18.56 | 17.80 | 18.12 | 18.12 | 3,873,662 |
Aug 31, 2023 | 19.60 | 20.09 | 18.15 | 18.34 | 18.34 | 8,632,380 |
Aug 30, 2023 | 19.28 | 19.28 | 18.90 | 19.14 | 19.14 | 1,610,326 |
Aug 29, 2023 | 19.20 | 19.59 | 18.80 | 19.03 | 19.03 | 2,532,942 |
Aug 28, 2023 | 19.09 | 19.60 | 18.70 | 19.11 | 19.11 | 3,498,918 |
Aug 25, 2023 | 18.97 | 19.42 | 18.60 | 18.82 | 18.82 | 2,129,438 |
Aug 24, 2023 | 19.50 | 19.64 | 18.91 | 19.00 | 19.00 | 1,449,921 |
Aug 23, 2023 | 19.01 | 20.50 | 19.01 | 19.24 | 19.24 | 7,200,191 |
Aug 22, 2023 | 18.91 | 19.44 | 18.70 | 19.08 | 19.08 | 1,587,455 |
Aug 21, 2023 | 18.85 | 19.11 | 18.30 | 18.49 | 18.49 | 1,681,714 |
Aug 18, 2023 | 18.80 | 19.48 | 18.63 | 18.80 | 18.80 | 4,050,916 |
Aug 17, 2023 | 19.59 | 19.59 | 18.55 | 18.97 | 18.97 | 2,360,220 |
Aug 16, 2023 | 18.76 | 19.92 | 18.65 | 19.25 | 19.25 | 3,426,567 |
Aug 14, 2023 | 19.72 | 19.72 | 18.54 | 18.93 | 18.93 | 8,613,451 |
Aug 11, 2023 | 20.48 | 20.50 | 19.25 | 19.48 | 19.48 | 3,949,704 |
Aug 10, 2023 | 19.20 | 20.65 | 18.82 | 20.22 | 20.22 | 10,442,350 |
Aug 9, 2023 | 17.95 | 19.70 | 17.40 | 19.43 | 19.43 | 10,968,790 |
Aug 8, 2023 | 16.71 | 17.57 | 15.63 | 17.49 | 17.49 | 3,974,857 |
Aug 7, 2023 | 17.41 | 17.60 | 16.36 | 16.66 | 16.66 | 2,337,786 |
Aug 4, 2023 | 17.31 | 17.81 | 17.23 | 17.44 | 17.44 | 1,840,856 |
Aug 3, 2023 | 17.30 | 17.64 | 17.09 | 17.39 | 17.39 | 1,055,440 |
Jul 28, 2023 | 17.28 | 17.80 | 17.25 | 17.51 | 17.51 | 3,570,067 |
Jul 26, 2023 | 18.20 | 18.30 | 17.59 | 17.70 | 17.70 | 2,956,249 |
Jul 24, 2023 | 19.32 | 19.72 | 18.48 | 18.55 | 18.55 | 2,724,330 |
Jul 21, 2023 | 19.25 | 19.75 | 18.81 | 19.38 | 19.38 | 4,802,864 |
Jul 20, 2023 | 18.40 | 19.74 | 18.25 | 19.31 | 19.31 | 7,585,962 |
Jul 19, 2023 | 18.51 | 18.95 | 18.23 | 18.60 | 18.60 | 2,108,516 |
Jul 17, 2023 | 19.51 | 20.21 | 19.30 | 19.74 | 19.74 | 4,088,475 |
Jul 14, 2023 | 18.10 | 19.65 | 18.05 | 19.46 | 19.46 | 4,410,421 |
Jul 10, 2023 | 18.12 | 18.50 | 17.50 | 18.18 | 18.18 | 4,420,966 |
Jul 7, 2023 | 17.45 | 18.50 | 16.71 | 18.06 | 18.06 | 8,534,556 |
Jun 30, 2023 | 14.87 | 15.11 | 14.40 | 14.61 | 14.61 | 1,572,654 |
Jun 28, 2023 | 15.15 | 15.21 | 14.85 | 14.88 | 14.88 | 1,531,187 |
Jun 27, 2023 | 15.33 | 15.49 | 14.71 | 15.13 | 15.13 | 3,157,235 |
Jun 26, 2023 | 14.96 | 15.40 | 14.56 | 15.33 | 15.33 | 3,120,895 |
Jun 23, 2023 | 15.70 | 15.70 | 14.85 | 14.94 | 14.94 | 4,678,229 |
Jun 22, 2023 | 14.41 | 16.15 | 14.41 | 15.91 | 15.91 | 5,191,207 |
Jun 21, 2023 | 14.90 | 15.25 | 14.51 | 14.58 | 14.58 | 3,744,871 |
Jun 20, 2023 | 14.21 | 14.95 | 13.88 | 14.80 | 14.80 | 5,675,242 |
Jun 19, 2023 | 14.31 | 14.41 | 14.11 | 14.23 | 14.23 | 1,366,210 |
Jun 16, 2023 | 14.03 | 14.55 | 13.90 | 14.29 | 14.29 | 4,040,120 |
Jun 15, 2023 | 14.00 | 14.14 | 13.80 | 13.86 | 13.86 | 2,661,205 |
Jun 14, 2023 | 14.70 | 14.70 | 13.94 | 13.97 | 13.97 | 5,108,867 |
Jun 13, 2023 | 13.79 | 15.10 | 13.79 | 14.57 | 14.57 | 12,637,850 |
Jun 12, 2023 | 14.13 | 14.13 | 13.68 | 13.79 | 13.79 | 2,891,858 |
Jun 9, 2023 | 14.19 | 14.41 | 13.81 | 13.87 | 13.87 | 2,295,874 |
Jun 8, 2023 | 13.70 | 14.82 | 13.66 | 14.08 | 14.08 | 6,991,286 |
Jun 7, 2023 | 13.88 | 14.05 | 13.61 | 13.67 | 13.67 | 2,128,810 |
Jun 6, 2023 | 14.00 | 14.06 | 13.52 | 13.85 | 13.85 | 1,143,818 |
Jun 5, 2023 | 14.10 | 14.20 | 13.93 | 14.00 | 14.00 | 1,004,286 |
Jun 2, 2023 | 14.13 | 14.24 | 14.01 | 14.05 | 14.05 | 598,979 |
Jun 1, 2023 | 14.28 | 14.40 | 14.05 | 14.14 | 14.14 | 564,925 |
May 31, 2023 | 14.10 | 14.78 | 13.93 | 14.17 | 14.17 | 2,224,691 |
May 30, 2023 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | 1,123,975 |
May 26, 2023 | 14.18 | 14.45 | 14.16 | 14.21 | 14.21 | 656,174 |
May 25, 2023 | 14.31 | 14.67 | 14.16 | 14.30 | 14.30 | 1,598,637 |
May 24, 2023 | 14.50 | 14.89 | 14.31 | 14.36 | 14.36 | 1,589,143 |
May 23, 2023 | 14.60 | 14.75 | 14.23 | 14.46 | 14.46 | 1,534,879 |
May 22, 2023 | 14.79 | 15.09 | 14.45 | 14.60 | 14.60 | 639,294 |
May 19, 2023 | 15.25 | 15.25 | 14.65 | 14.79 | 14.79 | 541,247 |
May 17, 2023 | 15.95 | 16.06 | 15.19 | 15.27 | 15.27 | 978,130 |
May 16, 2023 | 16.55 | 16.94 | 15.50 | 15.70 | 15.70 | 3,029,767 |
May 15, 2023 | 15.53 | 16.75 | 15.09 | 16.53 | 16.53 | 1,949,764 |
May 12, 2023 | 16.30 | 16.45 | 15.91 | 16.18 | 16.18 | 612,450 |
May 11, 2023 | 15.60 | 16.45 | 15.60 | 16.25 | 16.25 | 677,305 |
May 10, 2023 | 15.51 | 15.80 | 15.15 | 15.69 | 15.69 | 877,583 |
May 9, 2023 | 15.67 | 16.06 | 15.45 | 15.59 | 15.59 | 786,797 |
May 8, 2023 | 16.00 | 16.16 | 15.43 | 15.51 | 15.51 | 718,219 |
May 5, 2023 | 15.96 | 16.31 | 15.55 | 16.00 | 16.00 | 515,362 |
May 4, 2023 | 15.73 | 16.50 | 15.73 | 16.17 | 16.17 | 1,269,114 |
May 3, 2023 | 15.66 | 16.03 | 15.53 | 15.77 | 15.77 | 340,718 |
May 2, 2023 | 15.65 | 16.07 | 15.65 | 15.90 | 15.90 | 840,263 |
Apr 28, 2023 | 15.33 | 16.20 | 14.85 | 15.63 | 15.63 | 1,508,833 |
Apr 27, 2023 | 15.15 | 15.25 | 14.75 | 14.87 | 14.87 | 753,346 |
Apr 26, 2023 | 15.40 | 15.60 | 14.91 | 15.35 | 15.35 | 915,425 |
Apr 25, 2023 | 15.02 | 15.45 | 14.83 | 15.10 | 15.10 | 1,161,605 |
Apr 24, 2023 | 15.35 | 15.63 | 14.99 | 15.10 | 15.10 | 1,556,598 |
Related Tickers
EROSMEDIA.BO Eros International Media Limited
20.47
+1.74%
EROSMEDIA.NS Eros International Media Limited
20.55
+2.24%
HATHWAY.NS Hathway Cable and Datacom Limited
22.65
+1.80%
PARAA Paramount Global
23.12
+2.35%
WBD Warner Bros. Discovery, Inc.
8.44
-0.35%
PARA Paramount Global
12.74
+2.91%
ROKU Roku, Inc.
61.74
+5.41%
AMC AMC Entertainment Holdings, Inc.
3.3900
-0.88%
NFLX Netflix, Inc.
577.75
+4.17%