New Delhi Television Limited (NDTV.NS) NSE

68.09

-0.32(-0.47%)

Updated at April 02 12:16PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	61.72	68.41	68.41	69.95	60.75	828,092
March 30, 2026	62.3	59.28	59.28	63.19	58.75	402,314
March 27, 2026	69.7	63.78	63.78	69.7	62	501,621
March 25, 2026	67.11	69.28	69.28	70.88	67.11	313,931
March 24, 2026	67.7	66.84	66.84	68.54	66.5	244,595
March 23, 2026	67.11	66.02	66.02	69.98	65	260,283
March 19, 2026	72.2	70.14	70.14	72.2	69.8	231,053
March 18, 2026	71.66	73.06	73.06	73.87	71.66	182,908
March 17, 2026	71.97	71.66	71.66	74.11	69.96	338,203
March 16, 2026	76.54	73.07	73.07	76.54	72.66	262,958
March 13, 2026	77.05	76.43	76.43	77.78	75.8	159,995
March 12, 2026	76	77.13	77.13	78.23	75.21	169,920
March 11, 2026	77.24	76.9	76.9	78.82	76.5	174,652
March 10, 2026	77.8	77.24	77.24	77.8	76	156,978
March 09, 2026	76	76.26	76.26	77.4	75.61	176,810
March 06, 2026	81.27	78.39	78.39	81.54	77.61	216,992
March 05, 2026	78.89	81.42	81.42	83.5	76.4	831,814
March 02, 2026	76.51	79.16	79.16	84	76.51	228,241
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	0	84.09	80.92	222,104
February 19, 2026	83.5	83.72	0	85.92	83.12	103,510
February 18, 2026	84.83	84.34	0	85.66	84	127,375
February 17, 2026	82.8	85.26	0	87	82.76	277,402
February 16, 2026	82.6	82.92	0	85.5	81.6	351,023
February 13, 2026	85.7	83.86	0	85.96	83.3	133,067
February 12, 2026	87.33	85.52	0	87.42	84.99	110,775
February 11, 2026	90	87.33	0	90	86.51	108,543
February 10, 2026	88.17	87.34	0	89.34	86.1	221,269
February 09, 2026	86.1	87.32	0	90	86.1	188,162
February 06, 2026	87	86.4	0	87.04	85.28	112,389
February 05, 2026	90.5	87.43	0	91.19	87	289,781
February 04, 2026	83.3	90.22	0	92	82.25	1.32M
February 03, 2026	83	83.3	0	86.01	83	284,339
February 02, 2026	80.95	81	0	83	78.5	158,933
February 01, 2026	81.12	80.26	0	82.08	80	146,637
January 30, 2026	81.5	81.82	0	83.24	80.07	152,946
January 29, 2026	82	81.55	0	84.04	81	334,955
January 28, 2026	81.86	83.3	0	84.27	80	317,804
January 27, 2026	81.82	81.86	0	83.49	79.88	286,270
January 23, 2026	85.12	81.12	0	85.12	80.3	482,296
January 22, 2026	83.5	85.13	0	86.99	83.5	192,179
January 21, 2026	85.01	83.46	0	86.98	82.75	479,049
January 20, 2026	88.29	85.01	0	88.29	83.11	254,126
January 19, 2026	90.9	88.29	0	92.75	86.35	358,358
January 16, 2026	92.26	90.75	0	93.95	90.63	219,779
January 14, 2026	93	91.99	0	93.5	90.62	318,214
January 13, 2026	94.43	93.27	0	96.21	91	234,142
January 12, 2026	88.52	94.79	0	95.6	86.31	1.08M
January 09, 2026	93	88.52	0	93	87.25	386,897
January 08, 2026	95.97	92.75	0	96.16	92.1	329,850
January 07, 2026	96.97	95.87	0	97.34	95.01	303,626
January 06, 2026	98.76	96.97	0	99.64	95.81	398,544
January 05, 2026	98.8	99.51	0	102	98.55	460,843
January 02, 2026	99.55	100.28	0	101.5	98.23	387,751
January 01, 2026	96	99.37	0	101.22	96	1.13M
December 31, 2025	98.3	95.98	0	98.3	95.25	447,791