U.S. Markets open in 7 hrs 34 mins

Dish TV India Limited (DISHTV.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
85.25-1.80 (-2.07%)
As of 11:24AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 29, 201787.0588.0083.0585.2585.25345,297
May 26, 201782.9087.5082.0087.0587.051,032,462
May 25, 201784.5087.5077.2581.5581.552,654,000
May 24, 201795.4095.4089.1591.8591.851,101,691
May 23, 201798.0098.5094.8095.3095.30228,753
May 22, 2017100.00101.5096.4597.7597.75285,271
May 19, 2017100.00101.6098.6598.9598.95131,249
May 18, 2017101.25101.9098.65100.00100.00401,903
May 17, 2017100.00102.0599.60101.60101.60378,781
May 16, 201797.50100.5097.5099.8099.80473,096
May 15, 201798.85102.5097.3097.6097.60267,810
May 12, 201796.1598.8095.4097.9597.95570,915
May 11, 201792.5096.1592.3095.7595.75754,047
May 10, 201795.7596.9091.6592.2092.20506,198
May 09, 201796.7097.0594.6095.2095.20153,815
May 08, 201796.7097.4095.8096.4096.40170,450
May 05, 201795.4098.1594.7596.2596.25461,892
May 04, 201795.1596.4594.5095.2095.20254,523
May 03, 201795.5095.7094.2594.7094.70270,925
May 02, 201794.9096.5094.1595.0595.05191,063
Apr 28, 201795.0096.0094.6594.9094.90165,589
Apr 27, 201795.5596.3094.5094.9594.95191,295
Apr 26, 201795.6096.7094.8095.5595.55299,814
Apr 25, 201793.9096.3593.6095.4095.40476,690
Apr 24, 201799.1099.3092.0093.5593.55641,930
Apr 21, 2017100.75101.2097.9599.1099.10230,249
Apr 20, 201798.65100.7597.5599.5099.50218,563
Apr 19, 201799.4099.7098.3098.7098.70143,876
Apr 18, 2017100.95101.8098.4098.8598.85303,539
Apr 17, 2017101.20101.9099.90100.20100.20178,375
Apr 13, 2017101.40102.0099.90101.20101.20255,758
Apr 12, 2017103.00103.25100.10100.80100.80390,452
Apr 11, 2017102.00103.30101.05102.25102.25263,934
Apr 10, 201799.10103.1097.85102.05102.05494,338
Apr 07, 2017102.85104.5099.2099.7099.70284,341
Apr 06, 2017104.50104.50102.60103.40103.40405,913
Apr 05, 2017102.75104.75101.75103.40103.40767,409
Apr 03, 2017107.90110.00101.60102.75102.75764,606
Mar 31, 2017110.00110.00107.30107.90107.90276,557
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017108.00108.70105.80106.35106.35259,400
Mar 28, 2017110.00110.95108.20108.65108.65472,587
Mar 27, 2017106.80110.85106.30109.50109.5017,511,571
Mar 24, 2017108.05109.25106.30106.95106.95217,870
Mar 23, 2017107.00108.90106.55108.05108.05228,033
Mar 22, 2017107.05108.50104.85106.25106.25270,072
Mar 21, 2017105.65107.95104.90107.25107.25232,952
Mar 20, 2017106.80107.00104.90105.50105.50294,639
Mar 17, 2017107.55108.10105.65106.25106.25209,587
Mar 16, 2017107.60108.95106.20107.55107.55721,923
Mar 15, 2017107.00109.70106.75107.85107.857,157,062
Mar 14, 2017103.75107.50103.75106.65106.65482,326
Mar 10, 2017104.40104.90102.95103.75103.75397,629
Mar 09, 201799.50106.4099.00103.55103.551,542,283
Mar 08, 201799.50100.4598.3599.5099.50220,740
Mar 07, 201797.5099.9097.4599.5099.50511,941
Mar 06, 201796.0097.5095.4097.0097.00247,940
Mar 03, 201794.4595.5093.6595.0595.05234,737
Mar 02, 201797.0098.2092.6094.3594.35300,313
Mar 01, 201797.0097.8095.9097.0597.05293,453
Feb 28, 201796.0097.9095.7596.2596.25426,985
Feb 27, 201793.5095.8593.3095.5095.50386,579
Feb 23, 201794.2096.1092.6093.5093.50517,247
Feb 22, 201794.4595.5093.5594.0594.05667,113
Feb 21, 201791.6093.9590.8593.4593.45655,342
Feb 20, 201787.8591.3087.7090.7590.75570,600
Feb 17, 201788.4089.0587.5087.8087.80183,742
Feb 16, 201786.4088.1084.0087.7587.75254,451
Feb 15, 201787.6087.8085.7086.1086.10176,673
Feb 14, 201789.2089.5086.6587.6087.60238,504
Feb 13, 201787.7591.7587.7589.1589.1581,483,823
Feb 10, 201788.0088.3587.1587.7087.7092,136
Feb 09, 201787.2089.1587.0087.6087.60205,318
Feb 08, 201788.4589.3587.2088.4588.45271,968
Feb 07, 201788.0088.3086.1587.5587.55181,346
Feb 06, 201787.8589.0087.4087.9087.90322,178
Feb 03, 201785.5088.6085.5087.2087.20527,664
Feb 02, 201784.6586.6083.5085.1085.10263,382
Feb 01, 201785.4085.4082.1083.9583.95402,741
Jan 31, 201785.9087.4583.5083.9583.95522,746
Jan 30, 201788.5090.8086.4087.9587.95608,867
Jan 27, 201786.9589.0086.2588.3588.35317,142
Jan 25, 201786.9087.6085.7086.9586.95181,680
Jan 24, 201785.7586.1085.0585.9585.95165,388
Jan 23, 201784.9585.8584.5085.1585.15124,221
Jan 20, 201785.9087.3584.5585.0585.05136,477
Jan 19, 201786.0086.7585.7086.5086.50109,354
Jan 18, 201787.0087.4085.1585.7085.70200,182
Jan 17, 201787.4087.7586.2086.9086.90126,916
Jan 16, 201787.4087.8086.7587.0587.0596,453
Jan 13, 201787.4088.4086.5087.8087.80159,506
Jan 12, 201787.0087.6586.5087.2587.2578,352
Jan 11, 201787.5087.8086.9587.3587.35154,809
Jan 10, 201786.7087.3086.2586.9086.9087,659
Jan 09, 201786.1086.7585.6586.2586.2575,515
Jan 06, 201786.8087.2585.7085.9585.95262,474
Jan 05, 201786.0086.6584.0086.5086.50442,357
Jan 04, 201786.0086.2584.5084.8584.85467,646
Jan 03, 201785.2085.9584.6085.3585.35510,490
Jan 02, 201785.0085.7584.0084.7584.75519,384
*Close price adjusted for dividends and splits.
Loading more data...