New Delhi Television Limited (NSE:NDTV)
India · Delayed Price · Currency is INR 135.84
-1.70 (-1.24%)
Aug 1, 2025, 3:29 PM IST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 165.45 | 166.50 | 159.00 | 159.73 | 159.73 | -3.46% | 304,742 |
| Jun 11, 2025 | 172.40 | 177.95 | 164.35 | 165.45 | 165.45 | -2.72% | 669,484 |
| Jun 10, 2025 | 165.45 | 173.50 | 164.50 | 170.07 | 170.07 | 3.16% | 1,133,881 |
| Jun 9, 2025 | 162.17 | 169.00 | 162.17 | 164.86 | 164.86 | 1.66% | 322,381 |
| Jun 6, 2025 | 165.00 | 165.96 | 161.53 | 162.17 | 162.17 | -0.74% | 117,759 |
| Jun 5, 2025 | 162.78 | 168.25 | 162.78 | 163.38 | 163.38 | 0.94% | 283,730 |
| Jun 4, 2025 | 162.00 | 164.39 | 160.60 | 161.86 | 161.86 | -0.50% | 148,222 |
| Jun 3, 2025 | 167.91 | 169.89 | 158.20 | 162.68 | 162.68 | -2.35% | 462,960 |
| Jun 2, 2025 | 166.70 | 172.70 | 162.62 | 166.60 | 166.60 | 1.65% | 1,390,470 |
| May 30, 2025 | 163.50 | 168.80 | 162.50 | 163.90 | 163.90 | 0.71% | 256,404 |
| May 29, 2025 | 163.32 | 164.00 | 160.78 | 162.75 | 162.75 | -0.35% | 99,887 |
| May 28, 2025 | 159.24 | 167.99 | 157.22 | 163.32 | 163.32 | 2.56% | 350,014 |
| May 27, 2025 | 158.60 | 160.90 | 156.43 | 159.24 | 159.24 | -0.23% | 149,568 |
| May 26, 2025 | 163.50 | 163.50 | 159.00 | 159.61 | 159.61 | -1.75% | 155,289 |