• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.24% Nasdaq Up0.58%

    More On DISHTV.BO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Dish TV India Limited (DISHTV.BO)

    -BSE
    64.30 Up 1.05(1.66%) 5:14AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 6, 2000755.00859.50732.20840.003,116,000840.00
    Apr 5, 2000795.85844.90795.85795.851,860,400795.85
    Apr 4, 2000870.00870.00865.05865.05101,900865.05
    Apr 3, 20001,050.251,073.80940.25940.252,640,200940.25
    Mar 31, 20001,025.001,049.00947.001,022.004,542,3001,022.00
    Mar 30, 20001,040.101,060.00969.251,029.053,380,5001,029.05
    Mar 29, 20001,049.001,085.001,030.001,053.502,178,9001,053.50
    Mar 28, 20001,099.001,100.001,026.251,039.002,593,2001,039.00
    Mar 27, 20001,134.001,153.001,070.101,111.053,615,3001,111.05
    Mar 24, 20001,090.001,107.801,048.001,078.002,304,9001,078.00
    Mar 23, 2000964.001,025.75964.001,025.751,235,6001,025.75
    Mar 22, 20001,005.001,092.00945.00949.805,744,100949.80
    Mar 21, 20001,099.001,109.001,026.001,026.001,629,5001,026.00
    Mar 20, 20001,115.201,115.201,115.201,115.2001,115.20
    Mar 17, 20001,115.201,115.201,115.201,115.2001,115.20
    Mar 16, 20001,204.001,204.001,115.201,115.202,628,2001,115.20
    Mar 15, 20001,317.551,317.551,212.151,212.152,760,0001,212.15
    Mar 14, 20001,215.001,317.551,172.201,317.554,990,9001,317.55
    Mar 13, 20001,258.001,258.001,258.001,258.0001,258.00
    Mar 10, 20001,374.001,420.001,250.001,258.003,414,1001,258.00
    Mar 9, 20001,460.001,501.001,340.101,348.002,561,7001,348.00
    Mar 8, 20001,470.001,518.001,425.001,432.002,680,0001,432.00
    Mar 7, 20001,559.951,574.001,460.001,474.902,699,2001,474.90
    Mar 6, 20001,530.001,566.001,490.001,547.003,060,2001,547.00
    Mar 3, 20001,570.001,570.001,442.001,475.003,951,7001,475.00
    Mar 2, 20001,443.001,524.701,425.001,524.703,257,3001,524.70
    Mar 1, 20001,309.001,411.801,290.001,411.803,137,3001,411.80
    Feb 29, 20001,424.901,475.001,303.651,307.253,895,8001,307.25
    Feb 28, 20001,545.051,545.051,365.151,417.002,196,7001,417.00
    Feb 25, 20001,585.001,603.001,430.651,430.653,348,8001,430.65
    Feb 24, 20001,452.001,555.051,452.001,555.053,183,4001,555.05
    Feb 23, 20001,558.001,630.001,432.151,439.903,542,5001,439.90
    Feb 22, 20001,599.251,599.251,532.251,544.103,680,4001,544.10
    Feb 21, 20001,430.001,480.801,420.151,480.804,311,1001,480.80
    Feb 18, 20001,380.001,405.001,368.051,371.153,535,1001,371.15
    Feb 17, 20001,377.501,404.951,361.001,375.002,755,8001,375.00
    Feb 16, 20001,374.001,399.001,351.001,369.902,407,8001,369.90
    Feb 15, 20001,395.001,429.001,360.001,367.003,352,6001,367.00
    Feb 14, 20001,380.001,428.901,351.201,398.005,070,8001,398.00
    Feb 11, 20001,340.001,392.801,335.001,340.004,788,6001,340.00
    Feb 10, 20001,330.001,364.201,310.001,338.002,233,4001,338.00
    Feb 9, 20001,354.001,374.401,314.001,317.552,519,1001,317.55
    Feb 8, 20001,320.001,394.901,315.001,345.005,155,1001,345.00
    Feb 7, 20001,345.001,360.001,301.151,314.002,587,1001,314.00
    Feb 4, 20001,375.001,401.001,315.101,327.503,513,0001,327.50
    Feb 3, 20001,242.001,242.001,242.001,242.0001,242.00
    Feb 2, 20001,245.001,293.801,235.251,242.004,001,5001,242.00
    Feb 1, 20001,225.001,259.001,220.001,239.002,616,2001,239.00
    Jan 31, 20001,261.001,305.001,201.001,211.303,419,7001,211.30
    Jan 28, 20001,220.001,285.901,215.001,276.554,210,5001,276.55
    Jan 27, 20001,221.751,261.001,205.101,216.003,094,2001,216.00
    Jan 26, 20001,212.501,212.501,212.501,212.5001,212.50
    Jan 25, 20001,230.001,242.651,200.001,212.503,146,5001,212.50
    Jan 24, 20001,210.001,245.001,208.001,238.103,467,0001,238.10
    Jan 21, 20001,125.001,177.401,120.051,172.003,369,7001,172.00
    Jan 20, 20001,125.001,184.001,118.101,143.854,055,0001,143.85
    Jan 19, 20001,025.001,105.901,025.001,105.903,751,9001,105.90
    Jan 18, 20001,050.001,050.001,008.801,024.001,854,0001,024.00
    Jan 17, 20001,025.001,063.401,025.001,039.001,993,0001,039.00
    Jan 14, 20001,028.001,029.70980.00997.003,457,600997.00
    Jan 13, 20001,065.001,093.001,010.151,016.001,891,6001,016.00
    Jan 12, 20001,014.901,085.00996.001,060.002,710,8001,060.00
    Jan 11, 2000985.001,045.60900.001,020.005,863,7001,020.00
    Jan 10, 20001,030.001,099.90945.00968.203,304,300968.20
    Jan 7, 20001,104.001,104.001,018.451,018.45933,7001,018.45
    Jan 6, 20001,195.001,200.001,095.001,107.003,531,2001,107.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.