New Delhi Television Limited (BOM:532529)
India · Delayed Price · Currency is INR 148.00
-3.70 (-2.44%)
At close: Aug 22, 2025
New Delhi Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 142.00 | 147.00 | 136.10 | 143.35 | 143.35 | 0.31% | 12,278 |
| Aug 25, 2025 | 149.85 | 149.85 | 140.60 | 142.90 | 142.90 | -3.45% | 9,018 |
| Aug 22, 2025 | 150.10 | 151.70 | 144.15 | 148.00 | 148.00 | -2.44% | 19,823 |
| Aug 21, 2025 | 151.70 | 151.70 | 147.00 | 151.70 | 151.70 | 4.98% | 17,631 |
| Aug 20, 2025 | 138.30 | 144.50 | 138.30 | 144.50 | 144.50 | 4.98% | 1,461 |
| Aug 19, 2025 | 135.00 | 137.65 | 135.00 | 137.65 | 137.65 | 5.00% | 174 |
| Aug 18, 2025 | 126.95 | 131.10 | 124.00 | 131.10 | 131.10 | 4.96% | 4,581 |
| Aug 14, 2025 | 129.45 | 129.45 | 123.65 | 124.90 | 124.90 | -2.80% | 3,384 |
| Aug 13, 2025 | 130.00 | 130.90 | 125.10 | 128.50 | 128.50 | -1.15% | 6,799 |
| Aug 12, 2025 | 130.75 | 132.45 | 129.00 | 130.00 | 130.00 | -0.57% | 2,353 |
| Aug 11, 2025 | 131.50 | 131.50 | 128.10 | 130.75 | 130.75 | -0.57% | 2,565 |
| Aug 8, 2025 | 131.50 | 132.00 | 129.00 | 131.50 | 131.50 | - | 1,393 |
| Aug 7, 2025 | 130.90 | 134.45 | 130.00 | 131.50 | 131.50 | -2.19% | 7,691 |
| Aug 6, 2025 | 137.95 | 137.95 | 131.20 | 134.45 | 134.45 | -2.40% | 3,935 |
| Aug 5, 2025 | 138.50 | 138.50 | 136.50 | 137.75 | 137.75 | 0.92% | 1,144 |
| Aug 4, 2025 | 135.00 | 140.00 | 134.00 | 136.50 | 136.50 | -0.40% | 12,824 |
| Aug 1, 2025 | 136.00 | 140.00 | 135.00 | 137.05 | 137.05 | -1.26% | 6,298 |
| Jul 31, 2025 | 133.70 | 139.95 | 133.70 | 138.80 | 138.80 | 0.18% | 3,993 |
| Jul 30, 2025 | 141.85 | 141.90 | 138.00 | 138.55 | 138.55 | -2.33% | 5,524 |
| Jul 29, 2025 | 140.00 | 145.00 | 136.40 | 141.85 | 141.85 | 1.00% | 3,826 |
| Jul 28, 2025 | 146.00 | 147.00 | 140.10 | 140.45 | 140.45 | -3.40% | 5,025 |
| Jul 25, 2025 | 147.45 | 148.00 | 145.00 | 145.40 | 145.40 | -1.22% | 5,096 |
| Jul 24, 2025 | 146.10 | 152.80 | 146.05 | 147.20 | 147.20 | 0.34% | 1,449 |
| Jul 23, 2025 | 148.00 | 150.45 | 145.00 | 146.70 | 146.70 | -1.68% | 10,776 |
| Jul 22, 2025 | 147.00 | 150.45 | 147.00 | 149.20 | 149.20 | 0.03% | 6,155 |
| Jul 21, 2025 | 150.70 | 152.00 | 148.35 | 149.15 | 149.15 | -0.67% | 1,181 |
| Jul 18, 2025 | 151.00 | 151.65 | 147.25 | 150.15 | 150.15 | -0.99% | 6,385 |
| Jul 17, 2025 | 156.95 | 157.00 | 151.00 | 151.65 | 151.65 | -1.56% | 2,221 |
| Jul 16, 2025 | 149.25 | 155.00 | 146.00 | 154.05 | 154.05 | 3.22% | 22,079 |
| Jul 15, 2025 | 149.40 | 151.45 | 146.05 | 149.25 | 149.25 | -0.10% | 8,975 |
| Jul 14, 2025 | 149.00 | 150.55 | 145.55 | 149.40 | 149.40 | -0.30% | 5,816 |
| Jul 11, 2025 | 148.00 | 152.90 | 145.15 | 149.85 | 149.85 | -0.73% | 7,047 |
| Jul 10, 2025 | 155.40 | 155.40 | 146.65 | 150.95 | 150.95 | -1.11% | 9,784 |
| Jul 9, 2025 | 152.10 | 153.40 | 150.75 | 152.65 | 152.65 | -0.03% | 1,094 |
| Jul 8, 2025 | 150.65 | 154.50 | 150.00 | 152.70 | 152.70 | -1.07% | 7,449 |
| Jul 7, 2025 | 153.25 | 157.40 | 151.05 | 154.35 | 154.35 | 0.52% | 1,587 |
| Jul 4, 2025 | 154.00 | 157.00 | 152.00 | 153.55 | 153.55 | 1.22% | 3,387 |
| Jul 3, 2025 | 151.80 | 156.90 | 149.35 | 151.70 | 151.70 | -2.10% | 15,712 |
| Jul 2, 2025 | 159.60 | 159.60 | 154.50 | 154.95 | 154.95 | -2.91% | 7,727 |
| Jul 1, 2025 | 155.00 | 162.75 | 155.00 | 159.60 | 159.60 | -0.09% | 6,616 |
| Jun 30, 2025 | 158.50 | 162.75 | 155.05 | 159.75 | 159.75 | -1.69% | 6,644 |
| Jun 27, 2025 | 163.50 | 163.50 | 156.15 | 162.50 | 162.50 | 3.90% | 8,891 |
| Jun 26, 2025 | 155.65 | 160.00 | 155.65 | 156.40 | 156.40 | -2.04% | 6,450 |
| Jun 25, 2025 | 156.65 | 160.00 | 152.00 | 159.65 | 159.65 | 3.97% | 3,966 |
| Jun 24, 2025 | 153.90 | 158.50 | 151.40 | 153.55 | 153.55 | 1.42% | 2,474 |
| Jun 23, 2025 | 150.00 | 153.00 | 146.15 | 151.40 | 151.40 | 1.07% | 888 |
| Jun 20, 2025 | 151.35 | 153.00 | 147.00 | 149.80 | 149.80 | 1.25% | 1,899 |
| Jun 19, 2025 | 147.10 | 152.50 | 146.00 | 147.95 | 147.95 | -2.44% | 7,306 |
| Jun 18, 2025 | 151.00 | 154.75 | 150.25 | 151.65 | 151.65 | 0.43% | 4,619 |
| Jun 17, 2025 | 148.00 | 161.00 | 148.00 | 151.00 | 151.00 | -1.79% | 9,108 |