Mercado abrirá em 4 h 21 min

Dish TV India Limited (DISHTV.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
15,96-0,69 (-4,14%)
A partir de 01:54PM IST. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 202416,7416,8615,8915,9615,964.220.292
08 de mai. de 202416,7016,8916,5516,6516,653.986.291
07 de mai. de 202417,0817,3016,6216,6716,675.873.013
06 de mai. de 202417,7517,8617,0317,1517,153.622.561
03 de mai. de 202417,5918,3217,5917,7217,728.282.669
02 de mai. de 202417,7617,7917,4817,5617,562.906.001
30 de abr. de 202417,9118,0517,5817,6517,653.133.211
29 de abr. de 202417,9818,3517,7917,9317,934.116.539
26 de abr. de 202417,9518,2917,8717,9217,924.053.929
25 de abr. de 202417,9818,2817,8517,9417,943.428.187
24 de abr. de 202418,1218,3917,8617,9517,954.376.996
23 de abr. de 202417,5218,3517,5218,1818,186.049.471
22 de abr. de 202417,7017,8917,3117,4617,463.477.475
19 de abr. de 202417,4917,6917,2217,5117,514.261.746
18 de abr. de 202417,9218,1917,5817,6917,693.590.851
16 de abr. de 202417,3818,0517,3817,7317,732.589.971
15 de abr. de 202417,7917,9417,3517,6917,694.582.086
12 de abr. de 202418,5018,7818,0018,1518,152.470.773
10 de abr. de 202418,7918,7918,4018,6218,623.037.364
09 de abr. de 202418,7818,8518,3518,7018,702.079.094
08 de abr. de 202419,0119,1418,4118,6918,692.572.015
05 de abr. de 202419,3019,3018,6118,9318,935.018.080
04 de abr. de 202419,3019,4018,8519,2519,255.983.866
03 de abr. de 202418,2319,5318,2319,1219,1210.565.860
02 de abr. de 202417,8018,2317,4818,1418,146.800.103
01 de abr. de 202416,9217,9016,9017,8017,806.398.886
28 de mar. de 202417,0417,2516,6316,7716,775.734.652
27 de mar. de 202417,3417,4016,7016,8216,827.798.643
26 de mar. de 202417,8117,9417,0817,3617,366.535.747
22 de mar. de 202417,2918,0517,1517,8617,868.361.099
21 de mar. de 202416,9317,6416,9317,3117,314.505.059
20 de mar. de 202417,0717,1416,5316,6416,648.270.872
19 de mar. de 202417,3317,8416,6316,7516,759.740.264
18 de mar. de 202417,9718,0017,1717,3917,397.266.023
15 de mar. de 202417,9318,2016,9617,5917,5910.220.280
14 de mar. de 202416,6818,2716,3517,7217,7214.230.880
13 de mar. de 202418,7418,9616,0716,3916,3916.272.930
12 de mar. de 202419,3419,5018,2018,6118,618.049.467
11 de mar. de 202420,1620,3619,0519,2119,215.166.688
07 de mar. de 202419,5920,4319,5820,1520,157.004.400
06 de mar. de 202420,4820,4819,2419,5919,598.866.203
05 de mar. de 202420,8021,0020,2120,3620,365.920.651
04 de mar. de 202421,6221,6820,6520,8320,834.542.715
01 de mar. de 202421,7021,8520,9021,0821,084.699.013
29 de fev. de 202421,4921,7520,6421,4321,4338.542.830
28 de fev. de 202422,0122,8120,7021,3321,3312.045.420
27 de fev. de 202422,7322,7421,7521,8921,896.486.723
26 de fev. de 202423,9923,9922,5522,7422,748.204.887
23 de fev. de 202424,1924,4723,3423,5423,5410.494.220
22 de fev. de 202423,4723,9522,3723,7823,7814.080.450
21 de fev. de 202424,0124,6022,8423,1423,1419.438.870
20 de fev. de 202423,9226,0123,7024,7724,7722.889.890
19 de fev. de 202423,6124,4023,0023,7823,7818.122.600
16 de fev. de 202421,6424,4021,3923,5523,5539.031.280
15 de fev. de 202420,2922,0020,1021,5421,5414.718.400
14 de fev. de 202419,4820,4019,1720,0720,077.600.460
13 de fev. de 202419,8320,0618,8019,5219,528.719.228
12 de fev. de 202421,4822,4919,2619,7919,7913.182.350
09 de fev. de 202422,1422,7420,3221,9721,9725.730.720
08 de fev. de 202421,2522,1620,8821,8721,8717.807.940
07 de fev. de 202420,0521,1019,9620,8120,8113.658.530
06 de fev. de 202419,7720,0419,5719,8819,885.893.829
05 de fev. de 202420,2220,5819,5819,7519,757.933.154
02 de fev. de 202420,4220,8919,8019,9319,938.708.672
01 de fev. de 202419,8720,3519,8420,1220,125.202.397
31 de jan. de 202420,1420,5819,7019,9719,976.425.985
30 de jan. de 202419,5820,6819,2720,0120,018.266.839
29 de jan. de 202419,3119,7018,9919,4319,436.684.023
25 de jan. de 202419,2419,6518,8519,0319,035.700.001
24 de jan. de 202419,1219,4218,7619,3019,307.267.136
23 de jan. de 202418,3019,8018,3018,8418,8416.422.620
19 de jan. de 202421,4321,6019,9120,2720,275.069.430
18 de jan. de 2024------
17 de jan. de 202420,4521,7420,3520,4720,475.114.318
16 de jan. de 202421,1221,9020,3521,2721,275.611.624
15 de jan. de 202422,9923,1520,7021,0021,009.975.785
12 de jan. de 202424,1824,1822,5822,8922,896.384.648
11 de jan. de 202424,0524,8023,4123,8123,8116.968.370
10 de jan. de 202422,0424,1521,7323,8223,8228.256.870
09 de jan. de 202422,2023,1021,5022,0322,0319.930.060
08 de jan. de 202421,9823,6321,7023,0423,0418.685.810
05 de jan. de 202419,7821,8419,7021,6321,6329.756.850
04 de jan. de 202418,9719,8418,8919,5019,509.123.024
03 de jan. de 202419,1319,2318,7718,8518,853.784.752
02 de jan. de 202419,3519,4418,6719,1119,116.295.403
01 de jan. de 202418,4019,5518,3919,3719,376.657.194
29 de dez. de 202318,5618,7918,1618,3318,334.806.387
28 de dez. de 202319,3619,4518,3818,5218,525.459.185
27 de dez. de 202319,4120,4519,0519,2619,265.897.052
26 de dez. de 202319,7819,8519,2119,3919,391.952.396
22 de dez. de 202319,7320,1019,2219,7319,733.871.561
21 de dez. de 202318,5719,7518,3019,6419,649.058.642
20 de dez. de 202320,9321,0518,5618,8318,8310.128.230
19 de dez. de 202321,5421,5520,8220,9320,935.133.323
18 de dez. de 202320,7721,5520,3221,4321,437.738.301
15 de dez. de 202321,2621,7520,7620,8920,896.750.234
14 de dez. de 202321,5021,7420,7721,2721,276.976.865
13 de dez. de 202320,9721,9520,6521,1621,1611.971.230
12 de dez. de 202320,0121,5020,0020,9720,9719.197.150
11 de dez. de 202319,4920,8019,0620,3420,347.747.069
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...