DISHTV.BO - Dish TV India Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 201768.0070.6568.0069.8569.85291,496
Oct 23, 201772.4572.9068.4568.8568.85516,455
Oct 18, 201772.0572.4571.4071.7071.70171,200
Oct 17, 201772.4072.6071.4072.0572.0588,593
Oct 16, 201771.0072.6070.3072.1072.10233,101
Oct 13, 201772.5072.6571.2071.6571.65141,499
Oct 12, 201772.5573.4071.1572.1072.10118,315
Oct 11, 201773.0074.6072.2072.5072.50132,085
Oct 10, 201771.2574.5571.2574.2074.20390,812
Oct 09, 201771.9572.4070.8071.2571.25155,789
Oct 06, 201771.5072.1071.2071.4571.45199,011
Oct 05, 201770.9072.5069.7071.4571.451,440,451
Oct 04, 201774.1574.1570.2070.8570.85599,272
Oct 03, 201774.7076.1572.6574.3574.35251,107
Sep 29, 201777.0077.0074.3074.7074.70120,569
Sep 28, 201775.0077.1074.3576.1576.15195,567
Sep 27, 201776.1076.8573.8074.3574.35180,529
Sep 26, 201777.0077.2576.0076.4076.40106,499
Sep 25, 201776.0077.0073.7076.6576.65484,158
Sep 22, 201776.0077.4074.1574.9074.90199,832
Sep 21, 201778.4078.4076.1076.4576.45196,542
Sep 20, 201777.2077.9576.7577.1077.10148,120
Sep 19, 201778.0078.2577.5077.7077.70149,846
Sep 18, 201777.2579.1077.1577.4077.40161,756
Sep 15, 201776.9078.8576.9077.2577.25323,424
Sep 14, 201780.4580.4578.1078.6078.60113,010
Sep 13, 201778.4080.0578.1079.1079.10268,409
Sep 12, 201777.7079.2077.7078.3078.30250,235
Sep 11, 201777.5078.4075.2577.2077.20210,596
Sep 08, 201779.3579.3575.0075.7075.70340,391
Sep 07, 201781.1581.8078.5079.0579.05197,496
Sep 06, 201780.2082.1080.0081.1081.10137,815
Sep 05, 201780.7581.5079.0080.7580.75102,793
Sep 04, 201780.9082.5079.4080.1580.15248,524
Sep 01, 201779.8081.6079.5081.3581.35296,035
Aug 31, 201780.6580.9079.0579.7079.70120,113
Aug 30, 201779.5080.5579.2079.9579.95119,931
Aug 29, 201779.2079.5078.1079.2579.25148,796
Aug 28, 201779.6080.5077.1578.2078.20263,528
Aug 24, 201781.0081.1079.0579.6079.60146,173
Aug 23, 201780.0081.0079.0580.0580.05273,261
Aug 22, 201777.3079.5075.7579.0579.05417,869
Aug 21, 201778.0580.0075.9576.2076.20180,957
Aug 18, 201774.0078.7072.9078.0578.051,060,213
Aug 17, 201773.4574.3072.1073.8573.85214,171
Aug 16, 201773.3074.6071.2572.0572.05305,437
Aug 14, 201772.5574.0072.0573.3073.30158,656
Aug 11, 201770.0071.7069.5571.2071.20246,665
Aug 10, 201774.0075.3070.0071.5571.55555,119
Aug 09, 201776.5576.5574.0574.3074.30326,394
Aug 08, 201777.2578.0576.1576.5576.55427,002
Aug 07, 201779.5079.5076.2577.1577.15434,535
Aug 04, 201779.9580.7078.9079.5079.50469,298
Aug 03, 201781.8081.8078.9579.3579.35323,426
Aug 02, 201781.2581.9080.8081.3081.30449,642
Aug 01, 201783.5083.5080.4080.8580.85412,399
Jul 31, 201781.6583.3081.4582.9582.95420,818
Jul 28, 201780.0082.7580.0081.5581.55629,843
Jul 27, 201779.6581.5578.9081.0581.05311,479
Jul 26, 201779.9580.7079.0079.4579.45385,872
Jul 25, 201780.0080.3078.9079.4579.45180,464
Jul 24, 201778.0081.4077.2079.5579.55599,825
Jul 21, 201783.0083.9575.7578.0078.001,807,567
Jul 20, 201782.9584.3082.2582.8582.85475,825
Jul 19, 201778.6082.5578.2582.2082.20571,999
Jul 18, 201778.1079.8077.6578.2078.20376,210
Jul 17, 201779.1079.5077.4578.1078.10251,049
Jul 14, 201779.8579.8578.7579.0579.05165,504
Jul 13, 201779.8080.5079.2579.7579.75270,909
Jul 12, 201780.1580.4579.1080.2580.25227,902
Jul 11, 201781.0081.2579.4580.0080.00384,037
Jul 10, 201780.0081.7079.5581.0081.00446,413
Jul 07, 201779.0079.7578.5579.3079.30169,925
Jul 06, 201782.0082.2079.4079.8079.80380,584
Jul 05, 201781.6081.8080.8081.3081.30182,324
Jul 04, 201780.9081.8579.2080.8580.85407,920
Jul 03, 201781.0081.0078.8079.5079.50274,953
Jun 30, 201780.0080.7577.8579.8579.85427,533
Jun 29, 201776.9079.5076.2079.1579.15706,950
Jun 28, 201775.5076.8574.7075.4575.45462,856
Jun 27, 201773.9075.5072.0074.7074.70332,405
Jun 23, 201777.7077.7073.5073.9073.90503,701
Jun 22, 201778.8079.0076.8077.3577.35268,196
Jun 21, 201779.0079.8577.8578.5578.55185,409
Jun 20, 201778.5580.0077.2579.3079.30403,374
Jun 19, 201780.3580.7078.0578.5578.55342,299
Jun 16, 201780.5080.9079.5080.1580.15192,638
Jun 15, 201781.4081.4080.1080.3080.30375,409
Jun 14, 201782.5083.0581.3081.5581.55180,649
Jun 13, 201783.0083.7081.9582.5082.50213,269
Jun 12, 201783.8083.8081.8582.3082.30220,086
Jun 09, 201783.0584.4083.0583.5583.55194,470
Jun 08, 201784.1585.4084.0084.4084.40116,367
Jun 07, 201785.0086.0083.9584.5584.55477,284
Jun 06, 201783.9586.7082.9085.6085.60484,922
Jun 05, 201783.7084.2583.2583.8083.80260,743
Jun 02, 201784.0084.9082.6583.8083.80230,388
Jun 01, 201784.5085.4082.4083.3583.35359,849
May 31, 201784.9086.2084.1584.4584.45298,648
May 30, 201784.9086.2084.0085.0085.00344,843
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...