BSE - Delayed Quote INR

Dish TV India Limited (DISHTV.BO)

17.51 -0.18 (-1.02%)
At close: April 19 at 3:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 21, 2023 13.43 16.10 13.43 15.63 15.63 4,793,164
Apr 20, 2023 13.50 13.83 13.42 13.69 13.69 815,730
Apr 19, 2023 13.48 14.02 13.36 13.56 13.56 886,553

Related Tickers

EROSMEDIA.BO Eros International Media Limited
19.86
-1.00%
 
PVRINOX.NS PVR INOX Limited
1,428.60
+0.12%
 
CLIQ.DE Cliq Digital AG
13.82
+0.14%
 
PARA Paramount Global
12.44
+13.40%
 
AMC AMC Entertainment Holdings, Inc.
3.1600
+8.22%