New Delhi Television Limited (NSE:NDTV)
India · Delayed Price · Currency is INR 81.12
-4.01 (-4.71%)
At close: Jan 23, 2026
New Delhi Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 85.12 | 85.12 | 80.30 | 81.47 | - | -4.30% | 188,675 |
| Jan 22, 2026 | 83.50 | 86.99 | 83.50 | 85.13 | 85.13 | 2.00% | 192,179 |
| Jan 21, 2026 | 85.01 | 86.98 | 82.75 | 83.46 | 83.46 | -1.82% | 479,044 |
| Jan 20, 2026 | 88.29 | 88.29 | 83.11 | 85.01 | 85.01 | -3.72% | 254,126 |
| Jan 19, 2026 | 90.90 | 92.75 | 86.35 | 88.29 | 88.29 | -2.71% | 358,285 |
| Jan 16, 2026 | 92.26 | 93.95 | 90.63 | 90.75 | 90.75 | -1.35% | 219,071 |
| Jan 14, 2026 | 93.00 | 93.50 | 90.62 | 91.99 | 91.99 | -1.37% | 318,214 |
| Jan 13, 2026 | 94.43 | 96.21 | 91.00 | 93.27 | 93.27 | -1.60% | 233,965 |
| Jan 12, 2026 | 88.52 | 95.60 | 86.31 | 94.79 | 94.79 | 7.08% | 1,075,340 |
| Jan 9, 2026 | 93.00 | 93.00 | 87.25 | 88.52 | 88.52 | -4.56% | 386,791 |
| Jan 8, 2026 | 95.97 | 96.16 | 92.10 | 92.75 | 92.75 | -3.25% | 329,850 |
| Jan 7, 2026 | 96.97 | 97.34 | 95.01 | 95.87 | 95.87 | -1.13% | 303,626 |
| Jan 6, 2026 | 98.76 | 99.64 | 95.81 | 96.97 | 96.97 | -2.55% | 398,544 |
| Jan 5, 2026 | 98.80 | 102.00 | 98.55 | 99.51 | 99.51 | -0.77% | 460,580 |
| Jan 2, 2026 | 99.55 | 101.50 | 98.23 | 100.28 | 100.28 | 0.92% | 387,751 |
| Jan 1, 2026 | 96.00 | 101.22 | 96.00 | 99.37 | 99.37 | 3.53% | 1,128,368 |
| Dec 31, 2025 | 98.30 | 98.30 | 95.25 | 95.98 | 95.98 | -2.57% | 447,791 |
| Dec 30, 2025 | 97.50 | 100.00 | 96.25 | 98.51 | 98.51 | 1.45% | 556,597 |
| Dec 29, 2025 | 100.90 | 102.06 | 96.22 | 97.10 | 97.10 | -4.17% | 1,033,964 |
| Dec 26, 2025 | 93.61 | 104.43 | 92.00 | 101.33 | 101.33 | 8.25% | 7,608,085 |
| Dec 24, 2025 | 92.70 | 94.20 | 91.91 | 93.61 | 93.61 | 1.71% | 562,258 |
| Dec 23, 2025 | 89.50 | 94.66 | 86.40 | 92.04 | 92.04 | 3.40% | 1,455,344 |
| Dec 22, 2025 | 88.87 | 89.90 | 87.80 | 89.01 | 89.01 | 0.16% | 335,637 |
| Dec 19, 2025 | 83.10 | 92.90 | 83.10 | 88.87 | 88.87 | 2.85% | 1,172,553 |
| Dec 18, 2025 | 88.35 | 89.69 | 85.90 | 86.41 | 86.41 | -3.38% | 609,902 |
| Dec 17, 2025 | 91.81 | 94.18 | 88.21 | 89.43 | 89.43 | -3.19% | 4,149,369 |
| Dec 16, 2025 | 83.00 | 96.38 | 82.10 | 92.38 | 92.38 | 12.08% | 27,393,710 |
| Dec 15, 2025 | 81.51 | 82.99 | 81.48 | 82.42 | 82.42 | 0.33% | 69,848 |
| Dec 12, 2025 | 81.95 | 82.75 | 81.18 | 82.15 | 82.15 | 1.01% | 74,460 |
| Dec 11, 2025 | 81.01 | 81.65 | 79.26 | 81.33 | 81.33 | -0.16% | 77,050 |
| Dec 10, 2025 | 82.75 | 82.75 | 80.50 | 81.46 | 81.46 | 0.38% | 107,291 |
| Dec 9, 2025 | 78.03 | 82.90 | 77.11 | 81.15 | 81.15 | 2.84% | 336,757 |
| Dec 8, 2025 | 81.60 | 83.19 | 77.41 | 78.91 | 78.91 | -4.33% | 207,380 |
| Dec 5, 2025 | 82.00 | 83.24 | 80.51 | 82.48 | 82.48 | 1.48% | 88,746 |
| Dec 4, 2025 | 84.25 | 84.30 | 80.16 | 81.28 | 81.28 | -3.17% | 123,289 |
| Dec 3, 2025 | 84.00 | 84.35 | 83.15 | 83.94 | 83.94 | -0.42% | 64,443 |
| Dec 2, 2025 | 85.35 | 85.35 | 84.00 | 84.29 | 84.29 | -1.24% | 58,731 |
| Dec 1, 2025 | 85.00 | 86.22 | 84.95 | 85.35 | 85.35 | -0.69% | 69,190 |
| Nov 28, 2025 | 84.00 | 86.58 | 84.00 | 85.94 | 85.94 | 0.74% | 82,830 |
| Nov 27, 2025 | 84.01 | 85.50 | 84.01 | 85.31 | 85.31 | 0.41% | 61,379 |
| Nov 26, 2025 | 83.97 | 85.72 | 83.50 | 84.96 | 84.96 | 1.55% | 134,157 |
| Nov 25, 2025 | 83.50 | 84.74 | 83.20 | 83.66 | 83.66 | -1.25% | 153,860 |
| Nov 24, 2025 | 84.31 | 85.30 | 84.31 | 84.72 | 84.72 | -0.24% | 93,747 |
| Nov 21, 2025 | 86.00 | 86.00 | 84.32 | 84.92 | 84.92 | -0.98% | 119,371 |
| Nov 20, 2025 | 85.25 | 86.60 | 85.25 | 85.76 | 85.76 | 0.11% | 85,284 |
| Nov 19, 2025 | 86.99 | 86.99 | 85.11 | 85.67 | 85.67 | -0.65% | 112,436 |
| Nov 18, 2025 | 86.85 | 87.14 | 85.53 | 86.23 | 86.23 | -0.45% | 115,285 |
| Nov 17, 2025 | 88.15 | 88.20 | 86.00 | 86.62 | 86.62 | -1.74% | 224,493 |
| Nov 14, 2025 | 88.00 | 89.76 | 87.33 | 88.15 | 88.15 | 1.18% | 235,717 |
| Nov 13, 2025 | 88.76 | 89.49 | 87.00 | 87.12 | 87.12 | -1.78% | 216,936 |