Dish TV India Share Price History

Dish TV India

CMP as on 25-Sep-20 15:53

₹ 12.65
0.60 4.98%

Open

₹ 11.75

Turnover (lac)

₹ 1,893

Prev. Close

₹ 12.05

Day's Vol (shares)

₹ 1,49,64,085

Day's Range (₹)

₹ 11.55
₹ 12.65

CMP as on25-Sep-20 15:29

₹ 12.61
0.6 5%

Open

₹ 11.99

Turnover (lac)

₹ 24

Prev. Close

₹ 12.01

Day's Vol (shares)

₹ 17,20,102

Day's Range

₹ 11.58
₹ 12.61

Dish TV India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 11.80 12.70 11.60 12.70 9,412 182 8,253,269 1.10 0.90
24-Sep-2020 12.10 12.10 12.10 12.10 1,941 31.80 2,517,987 0 0
23-Sep-2020 13.40 13.60 12.70 12.70 8,456 144 8,431,190 0.95 -0.80
22-Sep-2020 13.70 14 13.30 13.30 3,753 36.10 2,043,908 0.70 -0.40
21-Sep-2020 15.30 15.30 14 14 11,475 151 7,943,658 1.25 -1.30
18-Sep-2020 14.30 14.70 13.70 14.70 12,128 419 20,403,995 1.05 0.45
17-Sep-2020 14.50 14.70 14 14 11,081 178 9,693,100 0.65 -0.40
16-Sep-2020 15.80 15.80 14.70 14.70 14,644 176 8,362,064 1.10 -1.10
15-Sep-2020 15.40 15.80 14.60 15.50 18,394 304 12,785,301 1.15 0.05
14-Sep-2020 14.90 15 14.60 15 7,107 96.40 4,772,106 0.40 0.10
11-Sep-2020 13.10 14.30 13.10 14.30 9,527 225 9,721,973 1.20 1.20
10-Sep-2020 14.50 14.50 13.20 13.70 17,324 336 12,988,019 1.30 -0.90
09-Sep-2020 13.90 13.90 12.60 13.90 23,864 758 29,756,829 1.30 0
08-Sep-2020 13.20 13.20 13.20 13.20 1,348 15.60 1,180,969 0 0
07-Sep-2020 12.60 12.60 12.60 12.60 1,638 21.40 1,695,988 0 0
04-Sep-2020 12 12 12 12 2,258 38.60 3,216,272 0 0
03-Sep-2020 11.50 11.50 11.50 11.50 1,966 20.80 1,818,562 0 0
02-Sep-2020 10.10 11.10 10.10 11 8,020 84.60 3,877,791 1 0.85
01-Sep-2020 10.60 11 10.60 10.60 7,082 99.90 7,430,813 0.45 0
31-Aug-2020 11.90 11.90 11.10 11.10 8,112 60.30 4,596,632 0.80 -0.80
28-Aug-2020 12.50 12.50 11.40 11.70 26,230 614 18,248,789 1.10 -0.90
27-Aug-2020 11.30 12 11.10 12 6,912 123 7,364,778 0.85 0.70
26-Aug-2020 10.90 10.90 10.30 10.90 18,243 346 13,921,665 0.60 0