New Delhi Television Limited (BOM:532529)
India · Delayed Price · Currency is INR 71.57
+0.65 (0.92%)
At close: Sep 18, 2026
BOM:532529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |