New Delhi Television Limited - NDTV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 02, 2026	76.51	79.16	79.16	84	76.51	228,226
February 27, 2026	80.45	79.8	79.8	81.53	79.05	151,001
February 26, 2026	80.4	81.24	81.24	83.67	80.1	117,913
February 25, 2026	80.55	80.4	80.4	81.99	79.84	98,521
February 24, 2026	80.4	80.76	80.76	81.79	80	110,869
February 23, 2026	82	81.79	81.79	82.9	80.8	167,736
February 20, 2026	83.4	81.37	81.37	84.09	80.92	222,104
February 19, 2026	83.5	83.72	83.72	85.92	83.12	103,510
February 18, 2026	84.83	84.34	84.34	85.66	84	127,375
February 17, 2026	82.8	85.26	85.26	87	82.76	277,402
February 16, 2026	82.6	82.92	82.92	85.5	81.6	351,023
February 13, 2026	85.7	83.86	83.86	85.96	83.3	133,067
February 12, 2026	87.33	85.52	85.52	87.42	84.99	110,775
February 11, 2026	90	87.33	87.33	90	86.51	108,543
February 10, 2026	88.17	87.34	87.34	89.34	86.1	221,269
February 09, 2026	86.1	87.32	87.32	90	86.1	188,162
February 06, 2026	87	86.4	86.4	87.04	85.28	112,389
February 05, 2026	90.5	87.43	87.43	91.19	87	289,781
February 04, 2026	83.3	90.22	90.22	92	82.25	1.32M
February 03, 2026	83	83.3	83.3	86.01	83	284,339
February 02, 2026	80.95	81	81	83	78.5	158,933
February 01, 2026	81.12	80.26	80.26	82.08	80	146,637
January 30, 2026	81.5	81.82	81.82	83.24	80.07	152,946
January 29, 2026	82	81.55	81.55	84.04	81	334,955
January 28, 2026	81.86	83.3	83.3	84.27	80	317,804
January 27, 2026	81.82	81.86	81.86	83.49	79.88	286,270
January 23, 2026	85.12	81.12	81.12	85.12	80.3	482,296
January 22, 2026	83.5	85.13	85.13	86.99	83.5	192,179
January 21, 2026	85.01	83.46	83.46	86.98	82.75	479,049
January 20, 2026	88.29	85.01	85.01	88.29	83.11	254,126
January 19, 2026	90.9	88.29	88.29	92.75	86.35	358,358
January 16, 2026	92.26	90.75	90.75	93.95	90.63	219,779
January 14, 2026	93	91.99	91.99	93.5	90.62	318,199
January 13, 2026	94.43	93.27	93.27	96.21	91	234,142
January 12, 2026	88.52	94.79	94.79	95.6	86.31	1.08M
January 09, 2026	93	88.52	88.52	93	87.25	386,897
January 08, 2026	95.97	92.75	92.75	96.16	92.1	329,850
January 07, 2026	96.97	95.87	95.87	97.34	95.01	303,626
January 06, 2026	98.76	96.97	96.97	99.64	95.81	398,544
January 05, 2026	98.8	99.51	99.51	102	98.55	460,843
January 02, 2026	99.55	100.28	100.28	101.5	98.23	387,751
January 01, 2026	96	99.37	99.37	101.22	96	1.13M
December 31, 2025	98.3	95.98	95.98	98.3	95.25	447,791
December 30, 2025	97.5	98.51	98.51	100	96.25	556,597
December 29, 2025	100.9	97.1	97.1	102.06	96.22	1.03M
December 26, 2025	93.61	101.33	101.33	104.43	92	7.61M
December 24, 2025	92.7	93.61	93.61	94.2	91.91	562,258
December 23, 2025	89.5	92.04	92.04	94.66	86.4	1.46M
December 22, 2025	88.87	89.01	89.01	89.9	87.8	335,587
December 19, 2025	83.1	88.87	88.87	92.9	83.1	1.17M
December 18, 2025	88.35	86.41	86.41	89.69	85.9	609,969
December 17, 2025	91.81	89.43	89.43	94.18	88.21	4.15M
December 16, 2025	83	92.38	92.38	96.38	82.1	27.39M
December 15, 2025	81.51	82.42	82.42	82.99	81.48	69,902
December 12, 2025	81.95	82.15	82.15	82.75	81.18	74,460
December 11, 2025	81.01	81.33	81.33	81.65	79.26	77,150
December 10, 2025	82.75	81.46	81.46	82.75	80.5	107,610
December 09, 2025	78.03	81.15	81.15	82.9	77.11	336,757
December 08, 2025	81.6	78.91	78.91	83.19	77.41	207,380
December 05, 2025	82	82.48	82.48	83.24	80.51	88,746

New Delhi Television Limited (NDTV.NS) NSE