Dish TV India

DSTV
🏛️ india →
4.88
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.90 19.15 18.15 18.75 0.2M
2021-12-30 18.05 19.20 18.05 18.65 0.2M
2021-12-29 19.75 19.90 18.65 18.80 1.0M
2021-12-28 19.35 20.10 18.75 19.60 0.3M
2021-12-27 18.70 19.15 17.70 19.15 0.3M
2021-12-24 17.70 18.25 17.00 18.25 0.1M
2021-12-23 17.85 17.85 17.00 17.40 0.2M
2021-12-22 17.35 17.95 16.50 17.65 0.3M
2021-12-21 16.70 17.60 16.70 17.15 0.4M
2021-12-20 17.75 18.40 17.55 17.55 0.5M
2021-12-17 18.80 19.50 18.45 18.45 0.3M
2021-12-16 20.00 20.55 19.05 19.40 0.2M
2021-12-15 20.70 20.95 19.60 20.00 0.8M
2021-12-14 19.05 20.70 18.80 20.40 1.4M
2021-12-13 21.25 21.55 19.60 19.75 0.8M
2021-12-10 20.50 20.65 20.05 20.60 0.7M
2021-12-09 19.45 19.70 18.65 19.70 0.5M
2021-12-08 18.90 19.60 18.60 18.80 0.2M
2021-12-07 19.80 19.80 18.25 18.85 0.2M
2021-12-06 19.30 19.75 18.60 19.10 0.5M
2021-12-03 18.95 18.95 18.50 18.95 1.2M
2021-12-02 18.05 18.05 18.05 18.05 0.1M
2021-12-01 16.45 17.50 16.45 17.20 0.1M
2021-11-30 16.35 17.45 16.35 17.00 0.2M
2021-11-29 17.00 17.40 16.60 16.80 0.4M
2021-11-26 17.95 17.95 17.30 17.45 0.5M
2021-11-25 18.45 18.45 17.50 18.05 0.2M
2021-11-24 18.25 18.50 17.50 18.15 0.3M
2021-11-23 17.55 17.95 16.85 17.80 0.1M
2021-11-22 18.40 18.60 17.10 17.40 0.3M
2021-11-18 17.25 18.10 17.00 18.00 0.3M
2021-11-17 17.00 17.60 16.60 17.25 1.0M
2021-11-16 16.50 17.00 16.50 16.80 0.4M
2021-11-15 17.50 17.50 16.80 17.00 1.6M
2021-11-12 16.65 17.15 16.65 16.90 0.2M
2021-11-11 16.85 17.20 16.70 16.90 0.2M
2021-11-10 16.75 17.20 16.55 16.85 0.2M
2021-11-09 16.80 17.10 16.65 16.75 0.3M
2021-11-08 17.50 17.75 16.55 16.80 0.1M
2021-11-04 17.40 17.40 16.50 17.15 0.1M
2021-11-03 17.00 17.80 16.80 17.05 0.1M
2021-11-02 17.45 17.50 16.95 17.40 0.2M
2021-11-01 17.90 17.90 16.70 17.10 0.2M
2021-10-29 17.20 17.25 15.85 17.25 0.2M
2021-10-28 17.05 17.45 16.35 16.45 0.3M
2021-10-27 17.35 18.00 16.90 17.20 0.4M
2021-10-26 17.65 18.25 17.30 17.55 0.4M
2021-10-25 18.90 19.10 18.00 18.00 1.0M
2021-10-22 18.90 19.70 18.10 18.90 0.6M
2021-10-21 19.00 19.10 18.40 18.80 0.9M
2021-10-20 17.35 18.20 16.60 18.20 2.4M
2021-10-19 18.05 18.10 17.15 17.35 1.0M
2021-10-18 18.75 19.30 18.05 18.05 0.6M
2021-10-14 19.40 19.75 18.90 19.00 0.7M
2021-10-13 20.15 20.15 19.30 19.40 0.4M
2021-10-12 19.10 19.85 19.10 19.45 0.6M
2021-10-11 19.90 20.10 19.35 19.55 1.2M
2021-10-08 19.90 20.10 19.55 19.65 0.7M
2021-10-07 20.00 20.55 19.55 19.85 2.7M
2021-10-06 20.00 20.40 19.15 19.55 1.3M
2021-10-05 20.20 20.40 19.55 19.80 1.4M
2021-10-04 20.35 20.60 20.15 20.20 0.8M
2021-10-01 20.50 20.95 20.10 20.20 1.1M
2021-09-30 20.71 21.27 20.25 20.51 1.3M
2021-09-29 20.65 21.43 20.41 20.71 1.0M
2021-09-28 22.00 22.00 20.72 21.22 0.7M
2021-09-27 22.70 22.95 21.26 21.72 1.7M
2021-09-24 21.15 22.62 20.10 21.94 2.4M
2021-09-23 19.90 20.90 19.64 20.57 2.5M
2021-09-22 21.04 21.54 19.40 19.77 5.5M
2021-09-21 19.80 19.90 18.50 19.59 1.0M
2021-09-20 20.50 21.65 19.19 19.41 2.3M
2021-09-17 20.00 21.55 19.15 20.84 3.8M
2021-09-16 20.75 21.00 18.77 19.86 3.2M
2021-09-15 23.39 23.44 19.78 20.40 18.3M
2021-09-14 20.41 21.31 20.30 21.31 3.2M
2021-09-13 18.44 20.40 17.80 19.38 12.4M
2021-09-09 15.50 17.95 15.02 17.95 18.7M
2021-09-08 15.48 15.80 14.70 14.96 1.4M
2021-09-07 15.20 16.02 14.49 15.54 11.0M
2021-09-06 13.38 13.90 13.20 13.78 1.4M
2021-09-03 13.24 13.45 13.11 13.21 0.3M
2021-09-02 12.75 13.30 12.70 13.04 0.9M
2021-09-01 12.45 12.85 12.45 12.73 0.6M
2021-08-31 12.94 12.94 12.50 12.60 0.5M
2021-08-30 12.92 13.00 12.74 12.81 0.5M
2021-08-27 12.80 12.99 12.61 12.76 1.7M
2021-08-26 13.05 13.15 12.56 12.75 0.9M
2021-08-25 13.30 13.30 12.80 13.05 0.3M
2021-08-24 12.76 13.07 12.65 12.95 0.6M
2021-08-23 12.81 13.07 12.40 12.94 2.0M
2021-08-20 13.15 13.37 12.59 12.88 0.4M
2021-08-18 12.72 13.67 12.50 13.23 1.0M
2021-08-17 12.70 13.02 12.65 12.72 0.6M
2021-08-16 13.35 13.35 12.80 12.91 0.5M
2021-08-13 13.60 13.76 12.77 13.24 2.4M
2021-08-12 11.94 14.24 11.93 14.03 7.8M
2021-08-11 12.40 12.45 11.23 11.87 1.2M
2021-08-10 12.70 13.07 11.80 12.36 0.8M
2021-08-09 13.10 13.17 12.38 12.56 0.6M
2021-08-06 13.33 13.35 12.93 13.09 3.9M
2021-08-05 13.99 13.99 12.50 13.10 0.8M
2021-08-04 14.19 14.19 13.36 13.57 0.7M
2021-08-03 14.08 14.15 13.95 14.02 4.8M
2021-08-02 14.35 14.35 14.01 14.07 0.3M
2021-07-30 14.60 14.60 14.00 14.05 0.4M
2021-07-29 14.44 14.45 14.08 14.35 0.4M
2021-07-28 14.40 14.40 13.76 14.12 0.8M
2021-07-27 14.38 14.64 14.10 14.22 1.2M
2021-07-26 13.80 14.39 13.79 14.32 0.5M
2021-07-23 14.05 14.14 13.80 13.83 0.4M
2021-07-22 14.10 14.30 13.95 14.05 0.6M
2021-07-20 14.45 14.56 13.71 13.96 1.0M
2021-07-19 14.30 14.90 14.15 14.45 1.7M
2021-07-16 14.70 14.72 14.32 14.37 0.4M
2021-07-15 14.25 14.79 14.04 14.55 1.6M
2021-07-14 15.00 15.10 14.31 14.37 2.1M
2021-07-13 15.10 15.23 14.83 14.90 1.1M
2021-07-12 15.27 15.44 14.84 14.99 2.6M
2021-07-09 14.00 15.50 13.92 15.22 4.5M
2021-07-08 13.86 14.52 13.86 14.02 1.9M
2021-07-07 14.00 14.14 13.85 13.99 0.9M
2021-07-06 14.01 14.60 13.95 14.01 2.6M
2021-07-05 13.51 14.40 13.44 14.01 2.7M
2021-07-02 13.90 13.90 13.41 13.51 1.2M
2021-07-01 13.31 14.12 12.88 13.70 3.1M
2021-06-30 14.20 14.30 13.87 13.91 1.3M
2021-06-29 14.47 14.48 13.89 13.97 0.8M
2021-06-28 14.40 14.47 13.94 14.29 1.1M
2021-06-25 14.15 14.35 13.74 14.13 1.3M
2021-06-24 14.43 14.62 13.88 14.01 1.2M
2021-06-23 14.95 14.95 14.31 14.37 3.8M
2021-06-22 15.30 15.42 14.65 14.72 2.3M
2021-06-21 14.36 15.45 14.36 15.02 1.9M
2021-06-18 15.35 15.35 13.71 14.82 0.9M
2021-06-17 15.20 15.56 14.86 14.98 0.7M
2021-06-16 15.55 16.00 15.14 15.24 1.4M
2021-06-15 15.13 15.98 15.13 15.55 2.5M
2021-06-14 15.49 15.49 14.15 15.13 0.8M
2021-06-11 16.00 16.00 15.30 15.49 1.0M
2021-06-10 15.24 16.23 15.00 15.68 3.9M
2021-06-09 15.48 15.67 14.59 14.85 1.6M
2021-06-08 16.09 16.09 15.31 15.48 1.0M
2021-06-07 15.97 16.20 15.00 15.87 1.7M
2021-06-04 15.40 16.30 15.06 15.96 2.7M
2021-06-03 15.40 15.50 15.10 15.22 1.3M
2021-06-02 15.69 15.96 14.99 15.16 1.2M
2021-06-01 14.90 16.15 14.60 15.43 4.5M
2021-05-31 16.15 16.15 14.40 14.72 1.9M
2021-05-28 15.70 17.65 14.80 15.89 6.4M
2021-05-27 16.99 16.99 15.40 15.60 1.8M
2021-05-26 16.80 17.69 16.31 16.99 11.0M
2021-05-25 13.00 15.43 12.87 15.43 29.8M
2021-05-24 12.94 13.04 12.60 12.86 0.7M
2021-05-21 12.84 13.60 12.64 12.80 3.7M
2021-05-20 12.60 12.84 12.34 12.58 0.6M
2021-05-19 12.70 13.00 12.42 12.56 0.8M
2021-05-18 12.89 13.25 12.80 12.93 0.7M
2021-05-17 12.55 12.99 12.17 12.65 0.6M
2021-05-14 13.15 13.46 11.91 12.29 2.0M
2021-05-12 13.50 13.90 13.00 13.22 2.8M
2021-05-11 13.00 13.80 12.85 13.34 4.1M
2021-05-10 12.10 13.48 11.75 13.25 2.6M
2021-05-07 11.80 12.35 11.55 11.78 4.5M
2021-05-06 11.85 12.11 11.55 11.80 2.8M
2021-05-05 11.97 12.55 11.49 11.66 3.7M
2021-05-04 10.10 12.00 9.90 11.94 17.5M
2021-05-03 9.20 10.80 8.85 10.00 2.1M
2021-04-30 9.19 9.38 9.19 9.27 0.6M
2021-04-29 9.54 9.55 9.30 9.33 0.4M
2021-04-28 9.65 9.85 9.34 9.39 1.0M
2021-04-27 9.34 9.63 9.34 9.58 0.3M
2021-04-26 9.63 9.66 9.30 9.39 0.3M
2021-04-23 9.57 9.66 9.30 9.43 0.4M
2021-04-22 8.55 9.61 8.55 9.39 1.4M
2021-04-20 9.05 9.10 8.71 8.83 1.0M
2021-04-19 9.00 9.10 8.82 8.92 1.0M
2021-04-16 9.15 9.30 9.10 9.22 0.5M
2021-04-15 9.30 9.31 9.11 9.23 0.2M
2021-04-13 9.27 9.50 9.21 9.28 0.7M
2021-04-12 9.86 9.86 9.10 9.27 0.6M
2021-04-09 9.95 10.11 9.82 9.86 1.2M
2021-04-08 10.20 10.40 10.04 10.10 0.8M
2021-04-07 10.25 10.47 10.09 10.22 0.5M
2021-04-06 9.95 10.41 9.94 10.03 1.1M
2021-04-05 10.35 10.36 9.81 10.06 1.2M
2021-04-01 9.35 10.86 9.27 10.31 12.5M
2021-03-31 9.34 9.40 9.16 9.23 0.6M
2021-03-30 9.50 9.55 9.25 9.34 0.4M
2021-03-26 9.55 9.55 9.06 9.38 29.1M
2021-03-25 9.84 9.84 9.02 9.28 1.8M
2021-03-24 9.84 9.85 9.70 9.74 3.3M
2021-03-23 9.85 9.96 9.75 9.81 1.6M
2021-03-22 10.00 10.30 9.74 9.84 1.8M
2021-03-19 10.10 10.13 9.33 9.92 1.7M
2021-03-18 10.42 10.59 9.74 10.12 1.0M
2021-03-17 10.75 10.83 10.38 10.40 0.9M
2021-03-16 10.80 11.01 10.75 10.81 0.7M
2021-03-15 11.14 11.20 10.73 10.97 0.8M
2021-03-12 11.29 11.42 11.13 11.17 0.8M
2021-03-10 11.36 11.50 11.25 11.29 0.9M
2021-03-09 11.43 11.73 11.20 11.31 0.7M
2021-03-08 11.69 11.69 11.34 11.43 1.1M
2021-03-05 11.65 11.96 11.45 11.53 1.3M
2021-03-04 11.40 12.34 11.33 11.70 3.2M
2021-03-03 11.50 11.72 11.39 11.45 1.4M
2021-03-02 11.40 11.52 11.26 11.40 0.4M
2021-03-01 11.26 11.64 11.26 11.37 0.9M
2021-02-26 11.50 11.52 11.17 11.32 4.1M
2021-02-25 11.78 11.78 11.46 11.57 0.6M
2021-02-24 11.50 11.62 11.30 11.57 1.2M
2021-02-23 11.55 11.55 11.30 11.35 0.3M
2021-02-22 12.20 12.20 11.30 11.34 0.6M
2021-02-19 12.16 12.22 11.80 11.85 1.0M
2021-02-18 12.45 12.60 12.04 12.17 1.3M
2021-02-17 11.47 12.36 11.24 11.89 2.1M
2021-02-16 11.60 11.74 11.44 11.49 0.8M
2021-02-15 11.73 11.73 11.50 11.53 0.8M
2021-02-12 12.01 12.12 11.41 11.56 1.0M
2021-02-11 12.01 12.10 11.83 11.99 0.5M
2021-02-10 11.70 12.20 11.70 12.01 0.3M
2021-02-09 12.00 12.11 11.80 11.90 1.9M
2021-02-08 12.20 12.27 12.00 12.07 0.3M
2021-02-05 12.40 12.60 12.15 12.18 0.7M
2021-02-04 12.45 12.64 12.34 12.42 0.5M
2021-02-03 12.45 12.70 12.29 12.41 1.1M
2021-02-02 12.20 12.85 12.15 12.45 1.6M
2021-02-01 12.40 12.40 11.90 12.20 0.5M
2021-01-29 12.50 12.50 12.14 12.23 0.4M
2021-01-28 12.10 12.40 11.80 12.24 0.3M
2021-01-27 12.80 12.80 11.93 12.17 0.7M
2021-01-25 12.34 12.80 12.00 12.52 0.6M
2021-01-22 12.40 12.51 11.93 12.14 1.5M
2021-01-21 12.80 12.80 12.40 12.46 0.7M
2021-01-20 12.80 12.80 12.58 12.63 1.0M
2021-01-19 12.50 13.00 12.50 12.74 1.6M
2021-01-18 12.75 12.86 12.21 12.52 1.4M
2021-01-15 12.70 12.95 12.60 12.71 0.6M
2021-01-14 12.89 13.00 12.70 12.78 0.8M
2021-01-13 13.29 13.29 12.65 12.91 0.6M
2021-01-12 12.76 13.10 12.76 12.88 1.2M
2021-01-11 12.90 13.18 12.29 12.99 2.5M
2021-01-08 12.80 13.49 12.62 12.83 9.3M
2021-01-07 12.85 12.96 12.74 12.81 1.2M
2021-01-06 12.91 13.25 12.51 12.75 2.8M
2021-01-05 13.00 13.00 12.81 12.87 2.0M
2021-01-04 13.70 13.70 12.72 13.05 1.3M
2021-01-01 13.59 13.60 13.25 13.38 1.4M