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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	122.36	122.69	122.69	125.75	120	141,204
April 16, 2025	121.5	122.57	122.57	123.24	120.96	114,139
April 15, 2025	118.86	121.18	121.18	123.8	118.45	176,203
April 11, 2025	119.3	116.78	116.78	119.3	115.2	72,489
April 09, 2025	113	114.38	114.38	115.47	113	43,495
April 08, 2025	117.9	114.78	114.78	117.9	113.21	78,950
April 07, 2025	114.39	113.52	113.52	114.5	107.11	223,029
April 04, 2025	121.8	117.89	117.89	122.29	115.6	296,735
April 03, 2025	115.5	121.06	121.06	122	114.55	297,097
April 02, 2025	115.95	115.87	115.87	117.19	112.23	130,337
April 01, 2025	112.5	114.81	114.81	115.85	112.5	113,443
March 28, 2025	113.61	111.76	111.76	117.71	111	377,974
March 27, 2025	114	113.54	113.54	115.81	111.16	379,985
March 26, 2025	117.2	114.19	114.19	119.9	112.96	191,891
March 25, 2025	123	118.17	118.17	124.85	117.7	192,222
March 24, 2025	123.24	122.03	122.03	126.06	120.5	154,367
March 21, 2025	120.34	122.64	122.64	125.94	119.92	153,134
March 20, 2025	122.36	120.34	120.34	124.66	119.01	130,854
March 19, 2025	117.95	122.53	122.53	123.65	117.5	299,150
March 18, 2025	114.4	116.3	116.3	116.63	114.21	176,614
March 17, 2025	117.8	113.83	113.83	118.7	112	134,012
March 13, 2025	116.77	116.35	116.35	120.28	115.9	111,501
March 12, 2025	118.35	116.77	116.77	119.95	115	163,856
March 11, 2025	119.8	118.33	118.33	121	117.05	164,143
March 10, 2025	122.49	120.54	120.54	125.7	119.44	158,554
March 07, 2025	118.99	122.57	122.57	125.5	118.42	213,162
March 06, 2025	120.99	118.9	118.9	122.76	118.7	200,737
March 05, 2025	113.05	119.65	119.65	121.7	113.04	298,208
March 04, 2025	114.59	113.6	113.6	116.97	112.42	137,337
March 03, 2025	117.7	114.88	114.88	121.95	111.65	213,779
February 28, 2025	121.05	117.5	117.5	123.59	115.05	115,901
February 27, 2025	127.9	123.04	123.04	128.3	121.5	60,647
February 25, 2025	131.55	127.9	127.9	132.47	127.47	83,962
February 24, 2025	130	129.63	129.63	132.69	126.15	74,035
February 21, 2025	127	132.02	132.02	135.6	126.01	222,868
February 20, 2025	123.49	127.35	127.35	128.18	122.1	78,622
February 19, 2025	122.1	123.5	123.5	126.45	121	69,612
February 18, 2025	123.66	121.73	121.73	128.15	119.5	98,114
February 17, 2025	128.54	124.37	124.37	129.53	122.71	104,623
February 14, 2025	136.05	128.54	128.54	136.05	127.99	84,670
February 13, 2025	139.79	134.05	134.05	139.79	133.11	65,578
February 12, 2025	139.65	136.09	136.09	139.65	133.03	68,789
February 11, 2025	140	137.86	137.86	145	136.61	120,735
February 10, 2025	142	139.64	139.64	143.89	139	62,133
February 07, 2025	144	142.16	142.16	144.98	140.03	66,549
February 06, 2025	144.58	142.95	142.95	145.61	142.49	32,024
February 05, 2025	143	143.85	143.85	146.69	142.61	75,893
February 04, 2025	138.99	141.12	141.12	142.4	138.99	40,023
February 03, 2025	140.25	138.88	138.88	141.78	138	55,487
February 01, 2025	142.95	141.77	141.77	146.29	140.24	88,090
January 31, 2025	142.23	141.96	141.96	144.25	140.47	89,429
January 30, 2025	141.37	141.64	141.64	144.78	140.1	128,791
January 29, 2025	139.99	140.67	140.67	143.25	138.56	72,286
January 28, 2025	144.8	137.99	137.99	144.8	133.8	204,461
January 27, 2025	146.25	140.11	140.11	146.67	138	140,951
January 24, 2025	151.75	148.49	148.49	153.29	147.12	52,199
January 23, 2025	151.8	151.08	151.08	154.99	149.87	79,289
January 22, 2025	156.1	152.16	152.16	157.95	148.88	109,248
January 21, 2025	160	156.07	156.07	161.4	155.05	105,527
January 20, 2025	161.95	159.97	159.97	172	156	536,646

New Delhi Television Limited (NDTV.NS) NSE