New Delhi Television Limited (BOM:532529)
India · Delayed Price · Currency is INR 75.71
+0.06 (0.08%)
At close: Aug 21, 2026
BOM:532529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 74.51 | 76.25 | 74.51 | 75.71 | 75.71 | 0.08% | 9,535 |
| Aug 20, 2026 | 76.00 | 76.00 | 74.23 | 75.65 | 75.65 | 2.88% | 15,108 |
| Aug 19, 2026 | 75.71 | 76.04 | 72.41 | 73.53 | 73.53 | -2.88% | 12,356 |
| Aug 18, 2026 | 75.35 | 76.94 | 75.11 | 75.71 | 75.71 | -0.85% | 8,049 |
| Aug 17, 2026 | 77.25 | 77.25 | 75.49 | 76.36 | 76.36 | -0.44% | 13,785 |
| Aug 14, 2026 | 76.00 | 76.90 | 75.57 | 76.70 | 76.70 | 0.58% | 8,589 |
| Aug 13, 2026 | 75.68 | 76.88 | 75.68 | 76.26 | 76.26 | 0.13% | 3,871 |
| Aug 12, 2026 | 77.01 | 77.01 | 75.46 | 76.16 | 76.16 | -0.88% | 7,700 |
| Aug 11, 2026 | 77.99 | 78.25 | 76.64 | 76.84 | 76.84 | 1.08% | 19,685 |
| Aug 10, 2026 | 76.61 | 76.61 | 75.64 | 76.02 | 76.02 | -1.04% | 9,098 |
| Aug 7, 2026 | 76.60 | 77.31 | 76.23 | 76.82 | 76.82 | -0.81% | 24,219 |
| Aug 6, 2026 | 77.50 | 77.84 | 77.00 | 77.45 | 77.45 | 0.65% | 6,869 |
| Aug 5, 2026 | 76.49 | 77.54 | 76.49 | 76.95 | 76.95 | 0.52% | 2,860 |
| Aug 4, 2026 | 77.17 | 77.43 | 76.47 | 76.55 | 76.55 | -1.16% | 4,515 |
| Aug 3, 2026 | 78.00 | 78.50 | 76.93 | 77.45 | 77.45 | 0.65% | 7,647 |
| Jul 31, 2026 | 76.65 | 77.20 | 76.40 | 76.95 | 76.95 | 1.04% | 11,765 |
| Jul 30, 2026 | 76.01 | 76.74 | 75.90 | 76.16 | 76.16 | -0.08% | 21,561 |
| Jul 29, 2026 | 76.73 | 77.00 | 75.40 | 76.22 | 76.22 | -0.20% | 3,021 |
| Jul 28, 2026 | 77.03 | 77.40 | 76.30 | 76.37 | 76.37 | -1.31% | 5,983 |
| Jul 27, 2026 | 76.70 | 78.00 | 76.70 | 77.38 | 77.38 | 0.91% | 20,643 |
| Jul 24, 2026 | 75.61 | 76.92 | 74.85 | 76.68 | 76.68 | 1.33% | 8,397 |
| Jul 23, 2026 | 75.18 | 77.20 | 75.18 | 75.67 | 75.67 | -0.59% | 29,667 |
| Jul 22, 2026 | 77.12 | 78.94 | 75.90 | 76.12 | 76.12 | -4.49% | 33,457 |
| Jul 21, 2026 | 80.00 | 81.09 | 79.53 | 79.70 | 79.70 | -0.26% | 3,419 |
| Jul 20, 2026 | 80.00 | 80.64 | 79.50 | 79.91 | 79.91 | -0.25% | 5,817 |
| Jul 17, 2026 | 80.12 | 80.50 | 79.50 | 80.11 | 80.11 | -0.47% | 6,238 |
| Jul 16, 2026 | 81.40 | 82.20 | 80.30 | 80.49 | 80.49 | -1.26% | 35,712 |
| Jul 15, 2026 | 81.98 | 82.83 | 81.18 | 81.52 | 81.52 | -0.56% | 9,059 |
| Jul 14, 2026 | 81.95 | 85.09 | 81.51 | 81.98 | 81.98 | -0.44% | 32,374 |
| Jul 13, 2026 | 81.88 | 83.00 | 81.62 | 82.34 | 82.34 | -0.82% | 17,217 |
| Jul 10, 2026 | 83.76 | 84.80 | 82.77 | 83.02 | 83.02 | -0.34% | 35,140 |
| Jul 9, 2026 | 80.00 | 86.80 | 80.00 | 83.30 | 83.30 | 6.60% | 184,422 |
| Jul 8, 2026 | 80.05 | 80.50 | 77.56 | 78.14 | 78.14 | -1.93% | 6,924 |
| Jul 7, 2026 | 80.70 | 80.78 | 79.23 | 79.68 | 79.68 | -1.23% | 5,954 |
| Jul 6, 2026 | 81.39 | 81.93 | 80.59 | 80.67 | 80.67 | -0.95% | 10,881 |
| Jul 3, 2026 | 81.25 | 82.57 | 80.85 | 81.44 | 81.44 | 0.11% | 12,089 |
| Jul 2, 2026 | 80.51 | 82.15 | 80.51 | 81.35 | 81.35 | 0.49% | 11,166 |
| Jul 1, 2026 | 80.50 | 82.51 | 80.50 | 80.95 | 80.95 | 1.15% | 18,053 |
| Jun 30, 2026 | 81.28 | 81.28 | 80.00 | 80.03 | 80.03 | -0.09% | 2,718 |
| Jun 29, 2026 | 80.97 | 80.97 | 79.81 | 80.10 | 80.10 | -1.07% | 5,732 |
| Jun 25, 2026 | 81.24 | 82.85 | 80.61 | 80.97 | 80.97 | -0.15% | 43,947 |
| Jun 24, 2026 | 80.57 | 82.00 | 80.25 | 81.09 | 81.09 | 0.12% | 7,392 |
| Jun 23, 2026 | 83.12 | 83.30 | 80.47 | 80.99 | 80.99 | -1.44% | 33,237 |
| Jun 22, 2026 | 82.25 | 83.90 | 81.09 | 82.17 | 82.17 | 1.21% | 56,492 |
| Jun 19, 2026 | 82.40 | 85.44 | 79.75 | 81.19 | 81.19 | -2.07% | 39,734 |
| Jun 18, 2026 | 82.42 | 83.29 | 81.50 | 82.91 | 82.91 | 1.56% | 12,611 |
| Jun 17, 2026 | 82.20 | 83.50 | 81.16 | 81.64 | 81.64 | -1.15% | 14,933 |
| Jun 16, 2026 | 82.27 | 83.75 | 81.95 | 82.59 | 82.59 | 0.61% | 25,172 |
| Jun 15, 2026 | 83.40 | 83.40 | 80.66 | 82.09 | 82.09 | 1.18% | 15,491 |
| Jun 12, 2026 | 79.00 | 81.62 | 78.99 | 81.13 | 81.13 | 3.52% | 11,376 |