New Delhi Television Limited (BOM:532529)
India · Delayed Price · Currency is INR 60.04
-1.75 (-2.83%)
At close: Oct 23, 2026
BOM:532529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.99 | 62.00 | 59.40 | 60.04 | 60.04 | -2.83% | 12,746 |
| Oct 22, 2026 | 62.99 | 63.99 | 61.11 | 61.79 | 61.79 | -1.09% | 8,517 |
| Oct 21, 2026 | 62.90 | 63.99 | 60.84 | 62.47 | 62.47 | -1.01% | 17,617 |
| Oct 19, 2026 | 64.56 | 65.80 | 62.92 | 63.11 | 63.11 | -3.49% | 6,626 |
| Oct 16, 2026 | 65.96 | 65.96 | 64.53 | 65.39 | 65.39 | -0.67% | 4,129 |
| Oct 15, 2026 | 65.94 | 66.47 | 65.10 | 65.83 | 65.83 | -0.57% | 5,267 |
| Oct 14, 2026 | 65.50 | 67.74 | 65.50 | 66.21 | 66.21 | 0.96% | 7,691 |
| Oct 13, 2026 | 65.67 | 66.97 | 64.70 | 65.58 | 65.58 | 1.49% | 5,266 |
| Oct 12, 2026 | 64.75 | 65.53 | 63.90 | 64.62 | 64.62 | 1.36% | 6,392 |
| Oct 9, 2026 | 64.05 | 65.27 | 63.05 | 63.75 | 63.75 | -1.09% | 30,991 |
| Oct 8, 2026 | 65.00 | 66.22 | 63.50 | 64.45 | 64.45 | -3.73% | 10,470 |
| Oct 7, 2026 | 67.40 | 67.72 | 66.03 | 66.95 | 66.95 | -0.61% | 6,397 |
| Oct 6, 2026 | 67.77 | 68.47 | 66.90 | 67.36 | 67.36 | 0.52% | 2,970 |
| Oct 5, 2026 | 67.05 | 69.00 | 66.83 | 67.01 | 67.01 | -1.66% | 12,424 |
| Oct 1, 2026 | 68.90 | 69.08 | 67.87 | 68.14 | 68.14 | -1.22% | 4,357 |
| Sep 30, 2026 | 68.51 | 70.10 | 68.50 | 68.98 | 68.98 | 0.07% | 7,638 |
| Sep 29, 2026 | 69.99 | 70.19 | 68.55 | 68.93 | 68.93 | -0.58% | 14,550 |
| Sep 28, 2026 | 66.35 | 70.21 | 66.35 | 69.33 | 69.33 | -0.90% | 2,919 |
| Sep 25, 2026 | 70.50 | 71.26 | 69.76 | 69.96 | 69.96 | -0.51% | 5,575 |
| Sep 24, 2026 | 71.00 | 71.89 | 69.45 | 70.32 | 70.32 | -1.11% | 10,530 |
| Sep 23, 2026 | 72.22 | 72.45 | 71.00 | 71.11 | 71.11 | -1.26% | 8,713 |
| Sep 22, 2026 | 71.59 | 72.80 | 70.96 | 72.02 | 72.02 | 0.84% | 7,393 |
| Sep 21, 2026 | 71.99 | 72.24 | 71.11 | 71.42 | 71.42 | -0.21% | 5,010 |
| Sep 18, 2026 | 71.00 | 73.34 | 70.96 | 71.57 | 71.57 | 0.92% | 7,675 |
| Sep 17, 2026 | 70.00 | 71.60 | 70.00 | 70.92 | 70.92 | 1.20% | 7,135 |
| Sep 16, 2026 | 70.07 | 70.59 | 68.55 | 70.08 | 70.08 | -0.55% | 7,610 |
| Sep 15, 2026 | 73.09 | 73.09 | 70.08 | 70.47 | 70.47 | -2.07% | 2,141 |
| Sep 11, 2026 | 72.10 | 72.74 | 70.57 | 71.96 | 71.96 | -1.18% | 21,601 |
| Sep 10, 2026 | 73.99 | 73.99 | 72.49 | 72.82 | 72.82 | -1.21% | 12,297 |
| Sep 9, 2026 | 71.56 | 74.76 | 71.56 | 73.71 | 73.71 | 1.03% | 8,355 |
| Sep 8, 2026 | 73.25 | 73.58 | 72.40 | 72.96 | 72.96 | -0.04% | 12,848 |
| Sep 7, 2026 | 74.61 | 75.18 | 72.51 | 72.99 | 72.99 | -2.17% | 12,772 |
| Sep 4, 2026 | 70.85 | 75.00 | 70.85 | 74.61 | 74.61 | 5.62% | 13,130 |
| Sep 3, 2026 | 71.49 | 72.99 | 70.60 | 70.64 | 70.64 | -0.65% | 10,563 |
| Sep 2, 2026 | 71.50 | 71.50 | 70.05 | 71.10 | 71.10 | -0.64% | 25,696 |
| Sep 1, 2026 | 72.85 | 72.85 | 71.50 | 71.56 | 71.56 | -1.20% | 7,855 |
| Aug 31, 2026 | 73.26 | 73.40 | 72.00 | 72.43 | 72.43 | -2.21% | 7,899 |
| Aug 28, 2026 | 73.20 | 74.39 | 72.59 | 74.07 | 74.07 | -0.01% | 1,063 |
| Aug 27, 2026 | 75.19 | 75.19 | 73.90 | 74.08 | 74.08 | -0.51% | 8,625 |
| Aug 26, 2026 | 74.76 | 75.70 | 74.00 | 74.46 | 74.46 | -0.39% | 10,810 |
| Aug 25, 2026 | 74.55 | 75.69 | 74.00 | 74.75 | 74.75 | 0.20% | 9,276 |
| Aug 24, 2026 | 74.20 | 76.35 | 73.00 | 74.60 | 74.60 | -1.47% | 11,176 |
| 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 |