New Delhi Television Limited (NSE:NDTV)
India · Delayed Price · Currency is INR 77.10
+0.85 (1.11%)
Jul 31, 2026, 3:29 PM IST
New Delhi Television Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 77.44 | 77.44 | 76.43 | 77.10 | 77.10 | 1.11% | 89,586 |
| Jul 30, 2026 | 76.49 | 76.69 | 75.80 | 76.25 | 76.25 | 0.07% | 84,171 |
| Jul 29, 2026 | 76.25 | 76.94 | 75.50 | 76.20 | 76.20 | -0.37% | 109,543 |
| Jul 28, 2026 | 77.00 | 77.34 | 76.11 | 76.48 | 76.48 | -1.21% | 50,508 |
| Jul 27, 2026 | 77.00 | 78.47 | 77.00 | 77.42 | 77.42 | 0.99% | 66,049 |
| Jul 24, 2026 | 75.20 | 76.95 | 74.63 | 76.66 | 76.66 | 1.29% | 104,226 |
| Jul 23, 2026 | 76.15 | 77.09 | 75.30 | 75.68 | 75.68 | -0.45% | 130,751 |
| Jul 22, 2026 | 77.50 | 79.35 | 75.19 | 76.02 | 76.02 | -4.75% | 499,293 |
| Jul 21, 2026 | 80.10 | 81.64 | 79.59 | 79.81 | 79.81 | -0.29% | 80,187 |
| Jul 20, 2026 | 80.40 | 80.88 | 79.45 | 80.04 | 80.04 | -0.24% | 93,567 |
| Jul 17, 2026 | 80.65 | 80.85 | 79.41 | 80.23 | 80.23 | -0.42% | 127,617 |
| Jul 16, 2026 | 81.95 | 81.95 | 80.11 | 80.57 | 80.57 | -1.02% | 211,223 |
| Jul 15, 2026 | 82.89 | 82.89 | 80.71 | 81.40 | 81.40 | -0.78% | 177,337 |
| Jul 14, 2026 | 82.40 | 85.00 | 81.22 | 82.04 | 82.04 | -0.30% | 388,777 |
| Jul 13, 2026 | 82.10 | 83.01 | 81.50 | 82.29 | 82.29 | -0.81% | 161,045 |
| Jul 10, 2026 | 82.71 | 84.80 | 82.71 | 82.96 | 82.96 | 0.31% | 417,726 |
| Jul 9, 2026 | 78.25 | 86.85 | 78.25 | 82.70 | 82.70 | 5.96% | 4,618,508 |
| Jul 8, 2026 | 79.00 | 80.55 | 77.50 | 78.05 | 78.05 | -2.06% | 137,700 |
| Jul 7, 2026 | 80.85 | 81.08 | 79.29 | 79.69 | 79.69 | -1.34% | 115,836 |
| Jul 6, 2026 | 82.03 | 82.22 | 80.50 | 80.77 | 80.77 | -0.48% | 160,398 |
| Jul 3, 2026 | 82.00 | 82.32 | 80.83 | 81.16 | 81.16 | -0.44% | 179,229 |
| Jul 2, 2026 | 80.70 | 82.09 | 80.70 | 81.52 | 81.52 | 0.82% | 152,918 |
| Jul 1, 2026 | 80.00 | 82.66 | 80.00 | 80.86 | 80.86 | 0.58% | 318,587 |
| Jun 30, 2026 | 80.55 | 80.87 | 79.87 | 80.39 | 80.39 | 0.02% | 112,620 |
| Jun 29, 2026 | 80.02 | 81.00 | 79.79 | 80.37 | 80.37 | -0.88% | 116,812 |
| Jun 25, 2026 | 81.98 | 82.87 | 80.22 | 81.08 | 81.08 | -0.05% | 311,496 |
| Jun 24, 2026 | 81.17 | 81.72 | 80.10 | 81.12 | 81.12 | -0.21% | 133,298 |
| Jun 23, 2026 | 82.10 | 83.37 | 80.50 | 81.29 | 81.29 | -1.87% | 331,936 |
| Jun 22, 2026 | 82.50 | 84.95 | 81.03 | 82.84 | 82.84 | 2.23% | 731,214 |
| Jun 19, 2026 | 83.30 | 85.50 | 79.64 | 81.03 | 81.03 | -2.55% | 970,020 |
| Jun 18, 2026 | 82.14 | 83.60 | 81.45 | 83.15 | 83.15 | 1.84% | 321,087 |
| Jun 17, 2026 | 82.20 | 83.50 | 80.98 | 81.65 | 81.65 | -0.90% | 160,835 |
| Jun 16, 2026 | 82.50 | 83.80 | 81.85 | 82.39 | 82.39 | 0.68% | 206,078 |
| Jun 15, 2026 | 83.00 | 83.50 | 80.50 | 81.83 | 81.83 | 0.71% | 398,143 |
| Jun 12, 2026 | 79.50 | 81.50 | 79.20 | 81.25 | 81.25 | 3.46% | 210,014 |
| Jun 11, 2026 | 78.00 | 79.77 | 77.31 | 78.53 | 78.53 | 0.23% | 269,156 |
| Jun 10, 2026 | 82.48 | 83.48 | 78.01 | 78.35 | 78.35 | -4.35% | 597,184 |
| Jun 9, 2026 | 82.00 | 83.18 | 81.10 | 81.91 | 81.91 | 0.47% | 418,404 |
| Jun 8, 2026 | 84.12 | 85.69 | 81.23 | 81.53 | 81.53 | -3.79% | 568,908 |
| Jun 5, 2026 | 83.84 | 89.90 | 83.26 | 84.74 | 84.74 | 2.60% | 1,346,314 |
| Jun 4, 2026 | 81.95 | 83.87 | 81.80 | 82.59 | 82.59 | 0.78% | 251,788 |
| Jun 3, 2026 | 82.00 | 83.10 | 80.14 | 81.95 | 81.95 | -0.35% | 281,674 |
| Jun 2, 2026 | 81.90 | 83.50 | 79.84 | 82.24 | 82.24 | 0.45% | 294,365 |
| 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 |