New Delhi Television Limited (BOM:532529)
India · Delayed Price · Currency is INR 83.96
-1.63 (-1.90%)
At close: Feb 13, 2026
New Delhi Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 85.52 | 85.52 | 83.50 | 83.96 | 83.96 | -1.90% | 9,242 |
| Feb 12, 2026 | 86.69 | 87.26 | 85.12 | 85.59 | 85.59 | -2.29% | 13,084 |
| Feb 11, 2026 | 88.00 | 90.00 | 86.50 | 87.60 | 87.60 | -0.31% | 8,542 |
| Feb 10, 2026 | 88.73 | 89.16 | 87.00 | 87.87 | 87.87 | -0.05% | 15,996 |
| Feb 9, 2026 | 85.56 | 89.85 | 85.56 | 87.91 | 87.91 | 2.04% | 25,078 |
| Feb 6, 2026 | 87.60 | 87.60 | 85.49 | 86.15 | 86.15 | -1.58% | 15,590 |
| Feb 5, 2026 | 90.20 | 90.70 | 87.20 | 87.53 | 87.53 | -3.11% | 11,448 |
| Feb 4, 2026 | 83.90 | 91.62 | 82.45 | 90.34 | 90.34 | 8.39% | 85,870 |
| Feb 3, 2026 | 85.00 | 85.91 | 83.00 | 83.35 | 83.35 | 2.91% | 12,523 |
| Feb 2, 2026 | 80.20 | 81.90 | 78.46 | 80.99 | 80.99 | 0.95% | 8,170 |
| Feb 1, 2026 | 81.00 | 82.07 | 80.20 | 80.23 | 80.23 | -1.93% | 4,000 |
| Jan 30, 2026 | 80.02 | 83.00 | 80.02 | 81.81 | 81.81 | 0.59% | 12,634 |
| Jan 29, 2026 | 83.52 | 84.03 | 81.00 | 81.33 | 81.33 | -2.62% | 20,582 |
| Jan 28, 2026 | 82.95 | 84.01 | 80.27 | 83.52 | 83.52 | 1.82% | 16,770 |
| Jan 27, 2026 | 82.00 | 83.39 | 79.90 | 82.03 | 82.03 | 0.82% | 25,856 |
| Jan 23, 2026 | 84.20 | 84.93 | 80.63 | 81.36 | 81.36 | -4.56% | 24,733 |
| Jan 22, 2026 | 84.71 | 86.13 | 84.20 | 85.25 | 85.25 | 2.45% | 19,860 |
| Jan 21, 2026 | 84.30 | 86.70 | 82.61 | 83.21 | 83.21 | -2.34% | 31,293 |
| Jan 20, 2026 | 87.87 | 88.07 | 84.00 | 85.20 | 85.20 | -4.09% | 19,011 |
| Jan 19, 2026 | 91.00 | 92.73 | 87.40 | 88.83 | 88.83 | -2.12% | 28,898 |
| Jan 16, 2026 | 93.70 | 93.70 | 90.56 | 90.75 | 90.75 | -1.43% | 13,699 |
| Jan 14, 2026 | 93.79 | 93.79 | 90.49 | 92.07 | 92.07 | -1.83% | 16,138 |
| Jan 13, 2026 | 94.44 | 94.62 | 92.00 | 93.79 | 93.79 | -1.14% | 13,669 |
| Jan 12, 2026 | 90.00 | 95.46 | 86.42 | 94.87 | 94.87 | 7.10% | 55,082 |
| Jan 9, 2026 | 94.61 | 94.61 | 88.00 | 88.58 | 88.58 | -4.70% | 30,179 |
| Jan 8, 2026 | 98.80 | 98.80 | 92.40 | 92.95 | 92.95 | -2.92% | 18,459 |
| Jan 7, 2026 | 96.90 | 97.45 | 95.10 | 95.75 | 95.75 | -1.19% | 24,787 |
| Jan 6, 2026 | 99.20 | 99.52 | 96.00 | 96.90 | 96.90 | -2.80% | 26,253 |
| Jan 5, 2026 | 99.25 | 101.64 | 98.70 | 99.69 | 99.69 | -0.22% | 33,131 |
| Jan 2, 2026 | 98.17 | 101.00 | 98.17 | 99.91 | 99.91 | 0.42% | 17,940 |
| Jan 1, 2026 | 95.50 | 101.29 | 95.50 | 99.49 | 99.49 | 3.66% | 91,986 |
| Dec 31, 2025 | 98.01 | 98.17 | 95.62 | 95.98 | 95.98 | -2.81% | 46,182 |
| Dec 30, 2025 | 99.04 | 100.23 | 96.40 | 98.75 | 98.75 | 1.71% | 47,857 |
| Dec 29, 2025 | 100.01 | 101.98 | 96.69 | 97.09 | 97.09 | -4.09% | 94,996 |
| Dec 26, 2025 | 92.76 | 104.56 | 92.76 | 101.23 | 101.23 | 8.16% | 506,327 |
| Dec 24, 2025 | 94.31 | 94.31 | 91.98 | 93.59 | 93.59 | 1.20% | 25,849 |
| Dec 23, 2025 | 89.01 | 94.50 | 88.03 | 92.48 | 92.48 | 3.93% | 93,010 |
| Dec 22, 2025 | 88.63 | 89.95 | 87.75 | 88.98 | 88.98 | 0.39% | 19,596 |
| Dec 19, 2025 | 86.50 | 92.52 | 86.22 | 88.63 | 88.63 | 2.43% | 71,185 |
| Dec 18, 2025 | 88.99 | 88.99 | 86.00 | 86.53 | 86.53 | -3.13% | 37,590 |
| Dec 17, 2025 | 92.31 | 94.00 | 88.45 | 89.33 | 89.33 | -3.29% | 561,145 |
| Dec 16, 2025 | 83.25 | 96.52 | 82.62 | 92.37 | 92.37 | 11.80% | 3,947,613 |
| Dec 15, 2025 | 83.00 | 83.02 | 81.74 | 82.62 | 82.62 | 0.46% | 3,150 |
| Dec 12, 2025 | 81.53 | 82.51 | 79.87 | 82.24 | 82.24 | 0.99% | 12,359 |
| Dec 11, 2025 | 81.50 | 81.58 | 79.74 | 81.43 | 81.43 | -0.13% | 3,330 |
| Dec 10, 2025 | 80.80 | 82.88 | 80.71 | 81.54 | 81.54 | 0.63% | 9,654 |
| Dec 9, 2025 | 79.16 | 81.90 | 77.20 | 81.03 | 81.03 | 2.70% | 15,541 |
| Dec 8, 2025 | 82.06 | 82.37 | 78.40 | 78.90 | 78.90 | -3.26% | 11,653 |
| Dec 5, 2025 | 82.45 | 82.88 | 80.55 | 81.56 | 81.56 | -0.11% | 10,821 |
| Dec 4, 2025 | 83.94 | 83.94 | 80.99 | 81.65 | 81.65 | -3.02% | 3,373 |