Dish TV India Limited (NSE:DISHTV)
India
· Delayed Price · Currency is INR 3.910
+0.110 (2.89%)
Apr 29, 2026, 10:00 AM IST
Dish TV India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 3.92 | 3.78 | 3.80 | 3.80 | -1.81% | 1,857,922 |
| Apr 27, 2026 | 3.90 | 3.97 | 3.85 | 3.87 | 3.87 | - | 6,181,389 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.82 | 3.87 | 3.87 | -3.73% | 6,307,852 |
| Apr 23, 2026 | 3.85 | 4.05 | 3.70 | 4.02 | 4.02 | 4.15% | 8,089,399 |
| Apr 22, 2026 | 3.55 | 3.87 | 3.51 | 3.86 | 3.86 | 4.61% | 9,438,039 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -4.90% | 7,820,419 |
| Apr 20, 2026 | 4.11 | 4.14 | 3.88 | 3.88 | 3.88 | -4.90% | 12,925,900 |
| Apr 17, 2026 | 4.03 | 4.08 | 3.91 | 4.08 | 4.08 | 9.97% | 19,716,830 |
| Apr 16, 2026 | 3.54 | 3.71 | 3.48 | 3.71 | 3.71 | 9.76% | 21,091,860 |
| Apr 15, 2026 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 9.74% | 9,458,103 |
| Apr 13, 2026 | 3.00 | 3.09 | 2.95 | 3.08 | 3.08 | 1.32% | 3,855,773 |
| Apr 10, 2026 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | 1.67% | 4,189,210 |
| Apr 9, 2026 | 3.07 | 3.10 | 2.99 | 2.99 | 2.99 | -1.64% | 4,756,698 |
| Apr 8, 2026 | 3.26 | 3.26 | 3.00 | 3.04 | 3.04 | 0.66% | 11,851,810 |
| Apr 7, 2026 | 2.84 | 3.10 | 2.80 | 3.02 | 3.02 | 7.86% | 12,523,680 |
| Apr 6, 2026 | 2.59 | 3.04 | 2.44 | 2.80 | 2.80 | 10.24% | 18,008,990 |
| Apr 2, 2026 | 2.10 | 2.57 | 2.10 | 2.54 | 2.54 | 15.45% | 11,085,360 |
| Apr 1, 2026 | 2.09 | 2.20 | 1.96 | 2.20 | 2.20 | 19.57% | 7,010,046 |
| Mar 30, 2026 | 2.02 | 2.03 | 1.82 | 1.84 | 1.84 | -9.80% | 11,344,670 |
| Mar 27, 2026 | 2.22 | 2.22 | 2.03 | 2.04 | 2.04 | -5.99% | 11,495,530 |
| Mar 25, 2026 | 2.10 | 2.27 | 2.10 | 2.17 | 2.17 | 4.33% | 10,999,590 |
| Mar 24, 2026 | 2.15 | 2.17 | 2.03 | 2.08 | 2.08 | -0.95% | 14,605,030 |
| Mar 23, 2026 | 2.24 | 2.26 | 2.09 | 2.10 | 2.10 | -6.25% | 13,213,730 |
| Mar 20, 2026 | 2.30 | 2.31 | 2.23 | 2.24 | 2.24 | -0.88% | 3,419,913 |
| Mar 19, 2026 | 2.30 | 2.34 | 2.23 | 2.26 | 2.26 | -0.88% | 5,577,467 |
| Mar 18, 2026 | 2.18 | 2.36 | 2.16 | 2.28 | 2.28 | 3.64% | 6,931,072 |
| Mar 17, 2026 | 2.40 | 2.40 | 2.18 | 2.20 | 2.20 | -5.98% | 11,913,370 |
| Mar 16, 2026 | 2.49 | 2.51 | 2.30 | 2.34 | 2.34 | -6.77% | 9,581,230 |
| Mar 13, 2026 | 2.57 | 2.57 | 2.49 | 2.51 | 2.51 | -1.57% | 6,912,359 |
| Mar 12, 2026 | 2.58 | 2.60 | 2.51 | 2.55 | 2.55 | -1.16% | 5,655,350 |
| Mar 11, 2026 | 2.62 | 2.65 | 2.57 | 2.58 | 2.58 | -0.77% | 3,364,673 |
| Mar 10, 2026 | 2.57 | 2.61 | 2.53 | 2.60 | 2.60 | 1.96% | 21,245,910 |
| Mar 9, 2026 | 2.61 | 2.61 | 2.53 | 2.55 | 2.55 | -2.30% | 2,527,623 |
| Mar 6, 2026 | 2.60 | 2.64 | 2.58 | 2.61 | 2.61 | 0.38% | 2,419,293 |
| Mar 5, 2026 | 2.63 | 2.69 | 2.55 | 2.60 | 2.60 | -1.14% | 4,065,267 |
| Mar 4, 2026 | 2.67 | 2.67 | 2.55 | 2.63 | 2.63 | -1.87% | 6,410,169 |
| Mar 2, 2026 | 2.87 | 2.87 | 2.62 | 2.68 | 2.68 | -7.27% | 14,230,230 |
| Feb 27, 2026 | 2.90 | 2.94 | 2.87 | 2.89 | 2.89 | -0.34% | 3,846,047 |
| Feb 26, 2026 | 2.98 | 3.11 | 2.85 | 2.90 | 2.90 | -2.36% | 12,449,720 |
| Feb 25, 2026 | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | -0.34% | 2,519,989 |
| Feb 24, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -1.32% | 2,032,364 |
| Feb 23, 2026 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33% | 1,613,039 |
| Feb 20, 2026 | 3.00 | 3.03 | 2.97 | 3.01 | 3.01 | 0.33% | 2,412,257 |
| Feb 19, 2026 | 3.15 | 3.15 | 2.95 | 3.00 | 3.00 | -3.85% | 4,063,079 |
| Feb 18, 2026 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 0.65% | 2,508,175 |
| Feb 17, 2026 | 3.17 | 3.22 | 3.09 | 3.10 | 3.10 | -1.27% | 4,360,697 |
| Feb 16, 2026 | 3.28 | 3.28 | 3.12 | 3.14 | 3.14 | -3.98% | 3,992,744 |
| Feb 13, 2026 | 3.31 | 3.34 | 3.26 | 3.27 | 3.27 | -1.80% | 3,584,614 |
| Feb 12, 2026 | 3.44 | 3.52 | 3.32 | 3.33 | 3.33 | -4.58% | 7,527,448 |
| Feb 11, 2026 | 3.58 | 3.60 | 3.44 | 3.49 | 3.49 | -2.51% | 2,555,179 |
| Feb 10, 2026 | 3.46 | 3.66 | 3.46 | 3.58 | 3.58 | 3.47% | 5,353,345 |
| Feb 9, 2026 | 3.39 | 3.50 | 3.36 | 3.46 | 3.46 | 2.06% | 4,979,387 |
| Feb 6, 2026 | 3.39 | 3.41 | 3.34 | 3.39 | 3.39 | - | 1,325,748 |
| Feb 5, 2026 | 3.42 | 3.46 | 3.36 | 3.39 | 3.39 | -0.59% | 1,441,498 |
| Feb 4, 2026 | 3.34 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 3,393,460 |
| Feb 3, 2026 | 3.44 | 3.44 | 3.32 | 3.35 | 3.35 | 0.60% | 2,575,258 |
| Feb 2, 2026 | 3.48 | 3.48 | 2.82 | 3.33 | 3.33 | -3.48% | 3,037,171 |
| Feb 1, 2026 | 3.48 | 3.57 | 3.42 | 3.45 | 3.45 | -0.86% | 1,238,048 |
| Jan 30, 2026 | 3.36 | 3.52 | 3.30 | 3.48 | 3.48 | 3.57% | 2,523,012 |
| Jan 29, 2026 | 3.40 | 3.41 | 3.33 | 3.36 | 3.36 | -1.47% | 1,945,490 |
| Jan 28, 2026 | 3.33 | 3.43 | 3.33 | 3.41 | 3.41 | 2.40% | 2,895,512 |
| Jan 27, 2026 | 3.32 | 3.36 | 3.28 | 3.33 | 3.33 | 0.30% | 1,564,886 |
| Jan 23, 2026 | 3.45 | 3.49 | 3.28 | 3.32 | 3.32 | -4.32% | 4,124,911 |
| Jan 22, 2026 | 3.38 | 3.50 | 3.35 | 3.47 | 3.47 | 3.58% | 2,909,546 |
| Jan 21, 2026 | 3.42 | 3.49 | 3.29 | 3.35 | 3.35 | -3.74% | 6,012,370 |
| Jan 20, 2026 | 3.67 | 3.68 | 3.44 | 3.48 | 3.48 | -5.18% | 4,694,869 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.65 | 3.67 | 3.67 | -2.65% | 2,703,153 |
| Jan 16, 2026 | 3.86 | 3.87 | 3.74 | 3.77 | 3.77 | -1.57% | 2,454,772 |
| Jan 14, 2026 | 3.83 | 3.88 | 3.75 | 3.83 | 3.83 | 0.26% | 3,001,034 |
| Jan 13, 2026 | 3.88 | 3.93 | 3.78 | 3.82 | 3.82 | -1.55% | 3,834,504 |
| Jan 12, 2026 | 3.93 | 3.96 | 3.83 | 3.88 | 3.88 | -1.52% | 2,092,858 |
| Jan 9, 2026 | 3.98 | 3.99 | 3.89 | 3.94 | 3.94 | -1.50% | 2,500,509 |
| Jan 8, 2026 | 4.17 | 4.19 | 3.98 | 4.00 | 4.00 | -4.08% | 3,949,075 |
| Jan 7, 2026 | 4.10 | 4.27 | 4.04 | 4.17 | 4.17 | 2.46% | 3,633,396 |
| Jan 6, 2026 | 4.03 | 4.10 | 3.98 | 4.07 | 4.07 | 0.99% | 3,543,595 |
| Jan 5, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 4.03 | - | 2,274,159 |
| Jan 2, 2026 | 4.00 | 4.07 | 3.95 | 4.03 | 4.03 | 0.75% | 2,380,288 |
| Jan 1, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | 0.50% | 2,038,383 |
| Dec 31, 2025 | 3.95 | 4.02 | 3.95 | 3.98 | 3.98 | 0.25% | 2,364,051 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.92 | 3.97 | 3.97 | -0.25% | 2,170,652 |
| Dec 29, 2025 | 3.91 | 4.02 | 3.87 | 3.98 | 3.98 | 2.05% | 3,752,496 |
| Dec 26, 2025 | 3.92 | 3.94 | 3.85 | 3.90 | 3.90 | -0.51% | 3,289,429 |
| Dec 24, 2025 | 4.04 | 4.05 | 3.91 | 3.92 | 3.92 | -2.49% | 3,796,568 |
| Dec 23, 2025 | 3.94 | 4.04 | 3.91 | 4.02 | 4.02 | 2.03% | 3,636,339 |
| Dec 22, 2025 | 3.99 | 4.01 | 3.93 | 3.94 | 3.94 | -0.25% | 2,044,223 |
| Dec 19, 2025 | 3.96 | 3.99 | 3.89 | 3.95 | 3.95 | 0.51% | 2,317,713 |
| Dec 18, 2025 | 3.90 | 3.97 | 3.84 | 3.93 | 3.93 | 1.55% | 1,975,097 |
| Dec 17, 2025 | 4.06 | 4.06 | 3.85 | 3.87 | 3.87 | -3.25% | 4,136,126 |
| Dec 16, 2025 | 3.94 | 4.02 | 3.91 | 4.00 | 4.00 | 1.52% | 2,492,231 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.93 | 3.94 | 3.94 | -2.72% | 3,035,026 |
| Dec 12, 2025 | 3.87 | 4.10 | 3.84 | 4.05 | 4.05 | 4.38% | 5,003,985 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -2.02% | 3,621,104 |
| Dec 10, 2025 | 4.09 | 4.10 | 3.94 | 3.96 | 3.96 | -2.46% | 3,925,301 |
| Dec 9, 2025 | 3.86 | 4.10 | 3.78 | 4.06 | 4.06 | 6.56% | 11,730,810 |
| Dec 8, 2025 | 4.03 | 4.04 | 3.78 | 3.81 | 3.81 | -5.46% | 4,311,496 |
| Dec 5, 2025 | 4.10 | 4.15 | 3.99 | 4.03 | 4.03 | -1.71% | 4,348,069 |
| Dec 4, 2025 | 4.12 | 4.14 | 4.05 | 4.10 | 4.10 | 0.49% | 2,291,992 |
| Dec 3, 2025 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -1.21% | 2,230,279 |
| Dec 2, 2025 | 4.08 | 4.18 | 4.00 | 4.13 | 4.13 | 1.23% | 4,211,189 |
| Dec 1, 2025 | 4.39 | 4.39 | 4.06 | 4.08 | 4.08 | -5.99% | 4,092,222 |