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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2025	127	123.53	123.53	127	123.2	94,677
September 17, 2025	128.4	125.84	125.84	128.4	125	92,675
September 16, 2025	128.26	126.43	126.43	129	126	87,142
September 15, 2025	132.5	128.27	128.27	132.75	126.9	201,966
September 12, 2025	119.18	131.73	131.73	131.73	119.18	430,463
September 11, 2025	158.9	158.06	158.06	159.53	154.99	471,358
September 10, 2025	150	151.94	151.94	151.94	146	313,145
September 09, 2025	142.3	144.71	144.71	147.11	142.3	142,545
September 08, 2025	141.99	141.88	141.88	143.9	138.4	37,217
September 05, 2025	141.4	139.82	139.82	142	138.3	13,082
September 04, 2025	142	141.4	141.4	143	139.6	21,102
September 03, 2025	140.15	139.75	139.75	142.2	137.25	19,240
September 02, 2025	142.3	139.7	139.7	142.7	138	24,090
September 01, 2025	145.26	140.51	140.51	145.9	139	24,573
August 29, 2025	141	141.26	141.26	145	139	31,710
August 28, 2025	141.3	140.73	140.73	145.5	139	25,926
August 26, 2025	140	141.99	141.99	145.95	138.2	32,378
August 25, 2025	145	142.47	142.47	149	141.45	73,047
August 22, 2025	150.86	148.9	148.9	150.86	143.33	48,125
August 21, 2025	149.6	150.86	150.86	152.5	148.87	174,848
August 20, 2025	138.33	145.24	145.24	145.24	138.33	70,773
August 19, 2025	134.45	138.33	138.33	138.33	134.45	29,028
August 18, 2025	126.95	131.75	131.75	131.75	125.5	50,720
August 14, 2025	129.45	125.48	125.48	129.45	124	28,663
August 13, 2025	130.5	128.67	128.67	130.8	128	12,276
August 12, 2025	130	128.79	128.79	131.9	127.35	12,637
August 11, 2025	132	128.86	128.86	132.22	126.55	20,707
August 08, 2025	131.59	129.63	129.63	132.4	128	23,637
August 07, 2025	131.99	131.59	131.59	133.35	130.1	31,448
August 06, 2025	135.9	133.5	133.5	135.9	130	23,540
August 05, 2025	136.85	136.24	136.24	138	135	11,816
August 04, 2025	135.5	137.29	137.29	139.7	135.17	27,202
August 01, 2025	139.75	135.84	135.84	139.75	133	23,349
July 31, 2025	138.2	137.54	137.54	140.5	135	20,460
July 30, 2025	140	138.39	138.39	143	137	21,943
July 29, 2025	140.11	138.52	138.52	141	136.1	32,386
July 28, 2025	142.97	140.49	140.49	146.7	140	45,990
July 25, 2025	146.08	146.7	146.7	147.8	145	20,690
July 24, 2025	147.7	146.08	146.08	149.8	145	30,935
July 23, 2025	148.85	147.33	147.33	150	146	32,442
July 22, 2025	150.7	149.09	149.09	150.7	147	37,052
July 21, 2025	151.7	148.94	148.94	151.7	147.85	34,109
July 18, 2025	150	150.85	150.85	153	150	21,472
July 17, 2025	155	150.77	150.77	155.5	149.98	68,065
July 16, 2025	149.85	154.66	154.66	155	148.04	83,969
July 15, 2025	149.89	148.02	148.02	150	147.5	58,377
July 14, 2025	148.15	148.55	148.55	150.8	146.85	24,183
July 11, 2025	150.8	149.5	149.5	153.55	148	36,725
July 10, 2025	153	150.8	150.8	153	149.05	19,867
July 09, 2025	153.9	151.35	151.35	153.9	150	57,274
July 08, 2025	153	152.96	152.96	154.45	150.75	29,576
July 07, 2025	157	152.24	152.24	157	150	36,675
July 04, 2025	154	154.72	154.72	157.9	152.8	36,087
July 03, 2025	152.95	153.76	153.76	155.45	151.5	33,164
July 02, 2025	155.6	154.83	154.83	159.39	150	67,741
July 01, 2025	157.83	157.46	157.46	159.8	155.25	28,261
June 30, 2025	162.48	157.83	157.83	164.4	155	77,881
June 27, 2025	154.6	162.48	162.48	163	154.6	109,008
June 26, 2025	157.8	157.57	157.57	158.8	155	22,679
June 25, 2025	155	157.69	157.69	159	152	82,418

New Delhi Television Limited (NDTV.NS) NSE