New Delhi Television Limited (NSE:NDTV)
India · Delayed Price · Currency is INR 148.90
-1.96 (-1.30%)
Aug 22, 2025, 3:29 PM IST
New Delhi Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 150.86 | 150.86 | 143.33 | 148.90 | 148.90 | -1.30% | 48,125 |
| Aug 21, 2025 | 149.60 | 152.50 | 148.87 | 150.86 | 150.86 | 3.87% | 174,848 |
| Aug 20, 2025 | 138.33 | 145.24 | 138.33 | 145.24 | 145.24 | 5.00% | 70,773 |
| Aug 19, 2025 | 134.45 | 138.33 | 134.45 | 138.33 | 138.33 | 4.99% | 29,028 |
| Aug 18, 2025 | 126.95 | 131.75 | 125.50 | 131.75 | 131.75 | 5.00% | 50,720 |
| Aug 14, 2025 | 129.45 | 129.45 | 124.00 | 125.48 | 125.48 | -2.48% | 28,663 |
| Aug 13, 2025 | 130.50 | 130.80 | 128.00 | 128.67 | 128.67 | -0.09% | 12,276 |
| Aug 12, 2025 | 130.00 | 131.90 | 127.35 | 128.79 | 128.79 | -0.05% | 12,637 |
| Aug 11, 2025 | 132.00 | 132.22 | 126.55 | 128.86 | 128.86 | -0.59% | 20,707 |
| Aug 8, 2025 | 131.59 | 132.40 | 128.00 | 129.63 | 129.63 | -1.49% | 23,637 |
| Aug 7, 2025 | 131.99 | 133.35 | 130.10 | 131.59 | 131.59 | -1.43% | 31,448 |
| Aug 6, 2025 | 135.90 | 135.90 | 130.00 | 133.50 | 133.50 | -2.01% | 23,540 |
| Aug 5, 2025 | 136.85 | 138.00 | 135.00 | 136.24 | 136.24 | -0.76% | 11,816 |
| Aug 4, 2025 | 135.50 | 139.70 | 135.17 | 137.29 | 137.29 | 1.07% | 27,202 |
| Aug 1, 2025 | 139.75 | 139.75 | 133.00 | 135.84 | 135.84 | -1.24% | 23,349 |
| Jul 31, 2025 | 138.20 | 140.50 | 135.00 | 137.54 | 137.54 | -0.61% | 20,460 |
| Jul 30, 2025 | 140.00 | 143.00 | 137.00 | 138.39 | 138.39 | -0.09% | 21,943 |
| Jul 29, 2025 | 140.11 | 141.00 | 136.10 | 138.52 | 138.52 | -1.40% | 32,386 |
| Jul 28, 2025 | 142.97 | 146.70 | 140.00 | 140.49 | 140.49 | -4.23% | 45,990 |
| Jul 25, 2025 | 146.08 | 147.80 | 145.00 | 146.70 | 146.70 | 0.42% | 20,690 |
| Jul 24, 2025 | 147.70 | 149.80 | 145.00 | 146.08 | 146.08 | -0.85% | 30,935 |
| Jul 23, 2025 | 148.85 | 150.00 | 146.00 | 147.33 | 147.33 | -1.18% | 32,442 |
| Jul 22, 2025 | 150.70 | 150.70 | 147.00 | 149.09 | 149.09 | 0.10% | 37,052 |
| Jul 21, 2025 | 151.70 | 151.70 | 147.85 | 148.94 | 148.94 | -1.27% | 34,109 |
| Jul 18, 2025 | 150.00 | 153.00 | 150.00 | 150.85 | 150.85 | 0.05% | 21,472 |
| Jul 17, 2025 | 155.00 | 155.50 | 149.98 | 150.77 | 150.77 | -2.52% | 68,065 |
| Jul 16, 2025 | 149.85 | 155.00 | 148.04 | 154.66 | 154.66 | 4.49% | 83,969 |
| Jul 15, 2025 | 149.89 | 150.00 | 147.50 | 148.02 | 148.02 | -0.36% | 58,377 |
| Jul 14, 2025 | 148.15 | 150.80 | 146.85 | 148.55 | 148.55 | -0.64% | 24,183 |
| Jul 11, 2025 | 150.80 | 153.55 | 148.00 | 149.50 | 149.50 | -0.86% | 36,725 |
| Jul 10, 2025 | 153.00 | 153.00 | 149.05 | 150.80 | 150.80 | -0.36% | 19,867 |
| Jul 9, 2025 | 153.90 | 153.90 | 150.00 | 151.35 | 151.35 | -1.05% | 57,274 |
| Jul 8, 2025 | 153.00 | 154.45 | 150.75 | 152.96 | 152.96 | 0.47% | 29,576 |
| Jul 7, 2025 | 157.00 | 157.00 | 150.00 | 152.24 | 152.24 | -1.60% | 36,675 |
| Jul 4, 2025 | 154.00 | 157.90 | 152.80 | 154.72 | 154.72 | 0.62% | 36,087 |
| Jul 3, 2025 | 152.95 | 155.45 | 151.50 | 153.76 | 153.76 | -0.69% | 33,164 |
| Jul 2, 2025 | 155.60 | 159.39 | 150.00 | 154.83 | 154.83 | -1.67% | 67,741 |
| Jul 1, 2025 | 157.83 | 159.80 | 155.25 | 157.46 | 157.46 | -0.23% | 28,261 |
| Jun 30, 2025 | 162.48 | 164.40 | 155.00 | 157.83 | 157.83 | -2.86% | 77,881 |
| Jun 27, 2025 | 154.60 | 163.00 | 154.60 | 162.48 | 162.48 | 3.12% | 109,008 |
| Jun 26, 2025 | 157.80 | 158.80 | 155.00 | 157.57 | 157.57 | -0.08% | 22,679 |
| Jun 25, 2025 | 155.00 | 159.00 | 152.00 | 157.69 | 157.69 | 2.58% | 82,418 |
| Jun 24, 2025 | 154.99 | 156.00 | 152.05 | 153.72 | 153.72 | 1.14% | 33,778 |
| Jun 23, 2025 | 150.10 | 152.99 | 146.00 | 151.99 | 151.99 | 1.25% | 44,242 |
| Jun 20, 2025 | 149.83 | 154.00 | 147.55 | 150.11 | 150.11 | 1.19% | 28,687 |
| Jun 19, 2025 | 154.90 | 154.90 | 146.00 | 148.35 | 148.35 | -1.77% | 32,643 |
| Jun 18, 2025 | 151.69 | 155.90 | 150.01 | 151.02 | 151.02 | -0.44% | 30,508 |
| Jun 17, 2025 | 152.01 | 156.00 | 151.01 | 151.69 | 151.69 | -1.20% | 39,260 |
| Jun 16, 2025 | 156.49 | 156.79 | 149.20 | 153.53 | 153.53 | -0.95% | 230,022 |
| Jun 13, 2025 | 158.00 | 159.40 | 153.25 | 155.00 | 155.00 | -2.96% | 353,767 |