New Delhi Television Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	83.53	86.44	81.15	81.87	81.87	-1.54%	513,417
May 29, 2026	87.00	88.80	81.93	83.15	83.15	-4.17%	1,368,897
May 27, 2026	79.51	91.00	79.18	86.77	86.77	10.06%	7,675,527
May 26, 2026	77.71	82.00	76.62	78.84	78.84	0.70%	1,015,035
May 25, 2026	77.95	79.23	77.60	78.29	78.29	2.05%	159,444
May 22, 2026	77.70	77.83	76.20	76.72	76.72	-0.76%	155,340
May 21, 2026	76.66	78.08	76.66	77.31	77.31	0.95%	310,280
May 20, 2026	77.90	77.90	76.06	76.58	76.58	-1.98%	124,351
May 19, 2026	75.70	82.88	75.50	78.13	78.13	4.91%	1,400,198
May 18, 2026	77.00	77.00	73.61	74.47	74.47	-3.49%	133,123
May 15, 2026	79.99	79.99	76.50	77.16	77.16	-0.40%	297,797
May 14, 2026	75.73	79.00	74.80	77.47	77.47	4.20%	517,667
May 13, 2026	74.13	77.00	73.01	74.35	74.35	0.64%	247,318
May 12, 2026	77.21	77.57	73.01	73.88	73.88	-4.37%	307,937
May 11, 2026	79.99	80.00	76.51	77.26	77.26	-3.06%	201,432
May 8, 2026	80.04	80.66	79.09	79.70	79.70	-0.57%	127,863
May 7, 2026	80.60	82.00	79.15	80.16	80.16	-0.09%	192,503
May 6, 2026	78.29	80.90	77.25	80.23	80.23	3.83%	290,939
May 5, 2026	79.93	80.78	76.15	77.27	77.27	-2.38%	240,154
May 4, 2026	79.80	82.90	78.90	79.15	79.15	0.65%	519,057
Apr 30, 2026	81.20	81.20	78.11	78.64	78.64	-3.66%	305,404
Apr 29, 2026	83.00	83.00	80.89	81.63	81.63	-0.27%	239,884
Apr 28, 2026	81.48	84.00	81.20	81.85	81.85	0.96%	431,144
Apr 27, 2026	83.30	84.82	80.50	81.07	81.07	-1.22%	422,967
Apr 24, 2026	82.20	82.68	79.00	82.07	82.07	0.45%	263,420
Apr 23, 2026	83.06	84.20	81.25	81.70	81.70	-0.66%	413,401
Apr 22, 2026	81.51	85.80	81.50	82.24	82.24	0.35%	542,516
Apr 21, 2026	82.00	83.50	81.52	81.95	81.95	0.55%	162,379
Apr 20, 2026	82.10	83.70	78.92	81.50	81.50	-0.51%	359,642
Apr 17, 2026	82.00	85.80	81.10	81.92	81.92	0.95%	331,616
Apr 16, 2026	79.50	81.99	78.63	81.15	81.15	2.41%	339,268
Apr 15, 2026	77.00	79.65	77.00	79.24	79.24	3.08%	221,362
Apr 13, 2026	75.70	78.38	72.30	76.87	76.87	-0.01%	374,516
Apr 10, 2026	76.30	81.39	75.35	76.88	76.88	1.28%	521,499
Apr 9, 2026	75.20	76.47	73.51	75.91	75.91	2.44%	274,135
Apr 8, 2026	72.97	78.70	70.82	74.10	74.10	7.07%	958,578
Apr 7, 2026	70.50	71.30	68.15	69.21	69.21	-1.40%	173,277
Apr 6, 2026	69.39	70.55	67.31	70.19	70.19	1.15%	215,111
Apr 2, 2026	66.10	69.89	64.07	69.39	69.39	1.43%	404,090
Apr 1, 2026	61.72	69.95	60.75	68.41	68.41	15.40%	828,008
Mar 30, 2026	62.30	63.19	58.75	59.28	59.28	-7.06%	402,215
Mar 27, 2026	69.70	69.70	62.00	63.78	63.78	-7.94%	502,640
Mar 25, 2026	67.11	70.88	67.11	69.28	69.28	3.65%	314,923
Mar 24, 2026	67.70	68.54	66.50	66.84	66.84	1.24%	244,373
Mar 23, 2026	67.11	69.98	65.00	66.02	66.02	-5.62%	260,807
Mar 20, 2026	71.00	71.89	69.80	69.95	69.95	-0.27%	163,060
Mar 19, 2026	72.20	72.20	69.80	70.14	70.14	-4.00%	230,422
Mar 18, 2026	71.66	73.87	71.66	73.06	73.06	1.95%	181,997
Mar 17, 2026	71.97	74.11	69.96	71.66	71.66	-1.93%	338,263
Mar 16, 2026	76.54	76.54	72.66	73.07	73.07	-4.40%	262,879