New Delhi Television Limited (NSE:NDTV)
India
· Delayed Price · Currency is INR 81.63
-0.22 (-0.27%)
Apr 29, 2026, 3:30 PM IST
New Delhi Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.00 | 83.00 | 80.89 | 81.63 | 81.63 | -0.27% | 239,884 |
| Apr 28, 2026 | 81.48 | 84.00 | 81.20 | 81.85 | 81.85 | 0.96% | 431,144 |
| Apr 27, 2026 | 83.30 | 84.82 | 80.50 | 81.07 | 81.07 | -1.22% | 422,967 |
| Apr 24, 2026 | 82.20 | 82.68 | 79.00 | 82.07 | 82.07 | 0.45% | 263,420 |
| Apr 23, 2026 | 83.06 | 84.20 | 81.25 | 81.70 | 81.70 | -0.66% | 413,401 |
| Apr 22, 2026 | 81.51 | 85.80 | 81.50 | 82.24 | 82.24 | 0.35% | 542,516 |
| Apr 21, 2026 | 82.00 | 83.50 | 81.52 | 81.95 | 81.95 | 0.55% | 162,379 |
| Apr 20, 2026 | 82.10 | 83.70 | 78.92 | 81.50 | 81.50 | -0.51% | 359,642 |
| Apr 17, 2026 | 82.00 | 85.80 | 81.10 | 81.92 | 81.92 | 0.95% | 331,616 |
| Apr 16, 2026 | 79.50 | 81.99 | 78.63 | 81.15 | 81.15 | 2.41% | 339,268 |
| Apr 15, 2026 | 77.00 | 79.65 | 77.00 | 79.24 | 79.24 | 3.08% | 221,362 |
| Apr 13, 2026 | 75.70 | 78.38 | 72.30 | 76.87 | 76.87 | -0.01% | 374,516 |
| Apr 10, 2026 | 76.30 | 81.39 | 75.35 | 76.88 | 76.88 | 1.28% | 521,499 |
| Apr 9, 2026 | 75.20 | 76.47 | 73.51 | 75.91 | 75.91 | 2.44% | 274,135 |
| Apr 8, 2026 | 72.97 | 78.70 | 70.82 | 74.10 | 74.10 | 7.07% | 958,578 |
| Apr 7, 2026 | 70.50 | 71.30 | 68.15 | 69.21 | 69.21 | -1.40% | 173,277 |
| Apr 6, 2026 | 69.39 | 70.55 | 67.31 | 70.19 | 70.19 | 1.15% | 215,111 |
| Apr 2, 2026 | 66.10 | 69.89 | 64.07 | 69.39 | 69.39 | 1.43% | 404,090 |
| Apr 1, 2026 | 61.72 | 69.95 | 60.75 | 68.41 | 68.41 | 15.40% | 828,008 |
| Mar 30, 2026 | 62.30 | 63.19 | 58.75 | 59.28 | 59.28 | -7.06% | 402,215 |
| Mar 27, 2026 | 69.70 | 69.70 | 62.00 | 63.78 | 63.78 | -7.94% | 502,640 |
| Mar 25, 2026 | 67.11 | 70.88 | 67.11 | 69.28 | 69.28 | 3.65% | 314,923 |
| Mar 24, 2026 | 67.70 | 68.54 | 66.50 | 66.84 | 66.84 | 1.24% | 244,373 |
| Mar 23, 2026 | 67.11 | 69.98 | 65.00 | 66.02 | 66.02 | -5.62% | 260,807 |
| Mar 20, 2026 | 71.00 | 71.89 | 69.80 | 69.95 | 69.95 | -0.27% | 163,060 |
| Mar 19, 2026 | 72.20 | 72.20 | 69.80 | 70.14 | 70.14 | -4.00% | 230,422 |
| Mar 18, 2026 | 71.66 | 73.87 | 71.66 | 73.06 | 73.06 | 1.95% | 181,997 |
| Mar 17, 2026 | 71.97 | 74.11 | 69.96 | 71.66 | 71.66 | -1.93% | 338,263 |
| Mar 16, 2026 | 76.54 | 76.54 | 72.66 | 73.07 | 73.07 | -4.40% | 262,879 |
| Mar 13, 2026 | 77.05 | 77.78 | 75.80 | 76.43 | 76.43 | -0.91% | 159,605 |
| Mar 12, 2026 | 76.00 | 78.23 | 75.21 | 77.13 | 77.13 | 0.30% | 169,635 |
| Mar 11, 2026 | 77.24 | 78.82 | 76.50 | 76.90 | 76.90 | -0.44% | 174,250 |
| Mar 10, 2026 | 77.80 | 77.80 | 76.00 | 77.24 | 77.24 | 1.29% | 156,998 |
| Mar 9, 2026 | 76.00 | 77.40 | 75.61 | 76.26 | 76.26 | -2.72% | 176,810 |
| Mar 6, 2026 | 81.27 | 81.54 | 77.61 | 78.39 | 78.39 | -3.72% | 216,937 |
| Mar 5, 2026 | 78.89 | 83.50 | 76.40 | 81.42 | 81.42 | 3.89% | 828,376 |
| Mar 4, 2026 | 78.99 | 81.00 | 77.07 | 78.37 | 78.37 | -1.00% | 176,658 |
| Mar 2, 2026 | 76.51 | 84.00 | 76.51 | 79.16 | 79.16 | -0.80% | 228,241 |
| Feb 27, 2026 | 80.45 | 81.53 | 79.05 | 79.80 | 79.80 | -1.77% | 150,979 |
| Feb 26, 2026 | 80.40 | 83.67 | 80.10 | 81.24 | 81.24 | 1.04% | 117,818 |
| Feb 25, 2026 | 80.55 | 81.99 | 79.84 | 80.40 | 80.40 | -0.45% | 98,496 |
| Feb 24, 2026 | 80.40 | 81.79 | 80.00 | 80.76 | 80.76 | -1.26% | 110,711 |
| Feb 23, 2026 | 82.00 | 82.90 | 80.80 | 81.79 | 81.79 | 0.52% | 167,068 |
| Feb 20, 2026 | 83.40 | 84.09 | 80.92 | 81.37 | 81.37 | -2.81% | 221,993 |
| Feb 19, 2026 | 83.50 | 85.92 | 83.12 | 83.72 | 83.72 | -0.74% | 103,181 |
| Feb 18, 2026 | 84.83 | 85.66 | 84.00 | 84.34 | 84.34 | -1.08% | 127,295 |
| Feb 17, 2026 | 82.80 | 87.00 | 82.76 | 85.26 | 85.26 | 2.82% | 277,257 |
| Feb 16, 2026 | 82.60 | 85.50 | 81.60 | 82.92 | 82.92 | -1.12% | 350,810 |
| Feb 13, 2026 | 85.70 | 85.96 | 83.30 | 83.86 | 83.86 | -1.94% | 131,595 |
| Feb 12, 2026 | 87.33 | 87.42 | 84.99 | 85.52 | 85.52 | -2.07% | 110,375 |
| Feb 11, 2026 | 90.00 | 90.00 | 86.51 | 87.33 | 87.33 | -0.01% | 108,505 |
| Feb 10, 2026 | 88.17 | 89.34 | 86.10 | 87.34 | 87.34 | 0.02% | 221,269 |
| Feb 9, 2026 | 86.10 | 90.00 | 86.10 | 87.32 | 87.32 | 1.06% | 188,041 |
| Feb 6, 2026 | 87.00 | 87.04 | 85.28 | 86.40 | 86.40 | -1.18% | 111,992 |
| Feb 5, 2026 | 90.50 | 91.19 | 87.00 | 87.43 | 87.43 | -3.09% | 289,781 |
| Feb 4, 2026 | 83.30 | 92.00 | 82.25 | 90.22 | 90.22 | 8.31% | 1,316,849 |
| Feb 3, 2026 | 83.00 | 86.01 | 83.00 | 83.30 | 83.30 | 2.84% | 284,339 |
| Feb 2, 2026 | 80.95 | 83.00 | 78.50 | 81.00 | 81.00 | 0.92% | 158,917 |
| Feb 1, 2026 | 81.12 | 82.08 | 80.00 | 80.26 | 80.26 | -1.91% | 146,637 |
| Jan 30, 2026 | 81.50 | 83.24 | 80.07 | 81.82 | 81.82 | 0.33% | 152,747 |
| Jan 29, 2026 | 82.00 | 84.04 | 81.00 | 81.55 | 81.55 | -2.10% | 334,944 |
| Jan 28, 2026 | 81.86 | 84.27 | 80.00 | 83.30 | 83.30 | 1.76% | 314,819 |
| Jan 27, 2026 | 81.82 | 83.49 | 79.88 | 81.86 | 81.86 | 0.91% | 286,256 |
| Jan 23, 2026 | 85.12 | 85.12 | 80.30 | 81.12 | 81.12 | -4.71% | 482,296 |
| Jan 22, 2026 | 83.50 | 86.99 | 83.50 | 85.13 | 85.13 | 2.00% | 192,179 |
| Jan 21, 2026 | 85.01 | 86.98 | 82.75 | 83.46 | 83.46 | -1.82% | 479,044 |
| Jan 20, 2026 | 88.29 | 88.29 | 83.11 | 85.01 | 85.01 | -3.72% | 254,126 |
| Jan 19, 2026 | 90.90 | 92.75 | 86.35 | 88.29 | 88.29 | -2.71% | 358,285 |
| Jan 16, 2026 | 92.26 | 93.95 | 90.63 | 90.75 | 90.75 | -1.35% | 219,071 |
| Jan 14, 2026 | 93.00 | 93.50 | 90.62 | 91.99 | 91.99 | -1.37% | 318,214 |
| Jan 13, 2026 | 94.43 | 96.21 | 91.00 | 93.27 | 93.27 | -1.60% | 233,965 |
| Jan 12, 2026 | 88.52 | 95.60 | 86.31 | 94.79 | 94.79 | 7.08% | 1,075,340 |
| Jan 9, 2026 | 93.00 | 93.00 | 87.25 | 88.52 | 88.52 | -4.56% | 386,791 |
| Jan 8, 2026 | 95.97 | 96.16 | 92.10 | 92.75 | 92.75 | -3.25% | 329,850 |
| Jan 7, 2026 | 96.97 | 97.34 | 95.01 | 95.87 | 95.87 | -1.13% | 303,626 |
| Jan 6, 2026 | 98.76 | 99.64 | 95.81 | 96.97 | 96.97 | -2.55% | 398,544 |
| Jan 5, 2026 | 98.80 | 102.00 | 98.55 | 99.51 | 99.51 | -0.77% | 460,580 |
| Jan 2, 2026 | 99.55 | 101.50 | 98.23 | 100.28 | 100.28 | 0.92% | 387,751 |
| Jan 1, 2026 | 96.00 | 101.22 | 96.00 | 99.37 | 99.37 | 3.53% | 1,128,368 |
| Dec 31, 2025 | 98.30 | 98.30 | 95.25 | 95.98 | 95.98 | -2.57% | 447,791 |
| Dec 30, 2025 | 97.50 | 100.00 | 96.25 | 98.51 | 98.51 | 1.45% | 556,597 |
| Dec 29, 2025 | 100.90 | 102.06 | 96.22 | 97.10 | 97.10 | -4.17% | 1,033,964 |
| Dec 26, 2025 | 93.61 | 104.43 | 92.00 | 101.33 | 101.33 | 8.25% | 7,608,085 |
| Dec 24, 2025 | 92.70 | 94.20 | 91.91 | 93.61 | 93.61 | 1.71% | 562,258 |
| Dec 23, 2025 | 89.50 | 94.66 | 86.40 | 92.04 | 92.04 | 3.40% | 1,455,344 |
| Dec 22, 2025 | 88.87 | 89.90 | 87.80 | 89.01 | 89.01 | 0.16% | 335,637 |
| Dec 19, 2025 | 83.10 | 92.90 | 83.10 | 88.87 | 88.87 | 2.85% | 1,172,553 |
| Dec 18, 2025 | 88.35 | 89.69 | 85.90 | 86.41 | 86.41 | -3.38% | 609,902 |
| Dec 17, 2025 | 91.81 | 94.18 | 88.21 | 89.43 | 89.43 | -3.19% | 4,149,369 |
| Dec 16, 2025 | 83.00 | 96.38 | 82.10 | 92.38 | 92.38 | 12.08% | 27,393,710 |
| Dec 15, 2025 | 81.51 | 82.99 | 81.48 | 82.42 | 82.42 | 0.33% | 69,848 |
| Dec 12, 2025 | 81.95 | 82.75 | 81.18 | 82.15 | 82.15 | 1.01% | 74,460 |
| Dec 11, 2025 | 81.01 | 81.65 | 79.26 | 81.33 | 81.33 | -0.16% | 77,050 |
| Dec 10, 2025 | 82.75 | 82.75 | 80.50 | 81.46 | 81.46 | 0.38% | 107,291 |
| Dec 9, 2025 | 78.03 | 82.90 | 77.11 | 81.15 | 81.15 | 2.84% | 336,757 |
| Dec 8, 2025 | 81.60 | 83.19 | 77.41 | 78.91 | 78.91 | -4.33% | 207,380 |
| Dec 5, 2025 | 82.00 | 83.24 | 80.51 | 82.48 | 82.48 | 1.48% | 88,746 |
| Dec 4, 2025 | 84.25 | 84.30 | 80.16 | 81.28 | 81.28 | -3.17% | 123,289 |
| Dec 3, 2025 | 84.00 | 84.35 | 83.15 | 83.94 | 83.94 | -0.42% | 64,443 |
| Dec 2, 2025 | 85.35 | 85.35 | 84.00 | 84.29 | 84.29 | -1.24% | 58,731 |