New Delhi Television Limited (NSE:NDTV)
India · Delayed Price · Currency is INR 71.72
+0.68 (0.96%)
Sep 18, 2026, 3:29 PM IST
New Delhi Television Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.00 | 73.38 | 70.90 | 71.95 | - | 1.28% | 77,367 |
| Sep 17, 2026 | 69.74 | 71.99 | 69.74 | 71.04 | 71.04 | 1.86% | 52,161 |
| Sep 16, 2026 | 71.91 | 71.91 | 68.75 | 69.74 | 69.74 | -0.98% | 40,111 |
| Sep 15, 2026 | 71.13 | 72.80 | 70.05 | 70.43 | 70.43 | -2.21% | 58,950 |
| Sep 11, 2026 | 72.29 | 72.61 | 70.10 | 72.02 | 72.02 | -0.37% | 89,989 |
| Sep 10, 2026 | 73.80 | 74.95 | 71.00 | 72.29 | 72.29 | -1.95% | 48,449 |
| Sep 9, 2026 | 73.03 | 74.49 | 72.21 | 73.73 | 73.73 | 0.96% | 77,952 |
| Sep 8, 2026 | 73.80 | 74.80 | 72.15 | 73.03 | 73.03 | 0.22% | 43,052 |
| Sep 7, 2026 | 74.27 | 75.29 | 72.50 | 72.87 | 72.87 | -1.89% | 81,638 |
| Sep 4, 2026 | 71.00 | 75.30 | 70.75 | 74.27 | 74.27 | 5.11% | 236,637 |
| Sep 3, 2026 | 71.75 | 72.78 | 70.55 | 70.66 | 70.66 | -0.25% | 46,817 |
| Sep 2, 2026 | 71.02 | 71.50 | 69.90 | 70.84 | 70.84 | -0.81% | 76,014 |
| Sep 1, 2026 | 73.25 | 73.25 | 71.10 | 71.42 | 71.42 | -1.08% | 61,492 |
| Aug 31, 2026 | 74.19 | 74.19 | 71.61 | 72.20 | 72.20 | -2.13% | 93,028 |
| Aug 28, 2026 | 74.33 | 74.76 | 73.06 | 73.77 | 73.77 | -0.58% | 53,358 |
| Aug 27, 2026 | 74.35 | 75.44 | 73.80 | 74.20 | 74.20 | -0.20% | 48,551 |
| Aug 26, 2026 | 75.60 | 75.80 | 73.40 | 74.35 | 74.35 | -0.56% | 154,475 |
| Aug 25, 2026 | 75.20 | 75.83 | 73.95 | 74.77 | 74.77 | -0.49% | 93,491 |
| Aug 24, 2026 | 76.49 | 76.49 | 74.80 | 75.14 | 75.14 | -0.46% | 70,067 |
| Aug 21, 2026 | 75.50 | 76.79 | 75.06 | 75.49 | 75.49 | -0.01% | 70,781 |
| Aug 20, 2026 | 73.55 | 76.57 | 73.55 | 75.50 | 75.50 | 2.95% | 101,522 |
| Aug 19, 2026 | 76.50 | 76.50 | 72.68 | 73.34 | 73.34 | -3.12% | 129,724 |
| Aug 18, 2026 | 75.28 | 76.99 | 75.28 | 75.70 | 75.70 | -0.84% | 41,217 |
| Aug 17, 2026 | 76.88 | 77.00 | 75.50 | 76.34 | 76.34 | -0.25% | 69,410 |
| Aug 14, 2026 | 76.00 | 76.84 | 75.77 | 76.53 | 76.53 | 0.21% | 110,333 |
| Aug 13, 2026 | 76.11 | 76.93 | 76.11 | 76.37 | 76.37 | 0.34% | 40,132 |
| Aug 12, 2026 | 76.95 | 76.95 | 75.42 | 76.11 | 76.11 | -1.09% | 101,594 |
| Aug 11, 2026 | 77.95 | 78.98 | 76.80 | 76.95 | 76.95 | 1.06% | 101,239 |
| Aug 10, 2026 | 76.81 | 76.81 | 75.17 | 76.14 | 76.14 | -0.95% | 71,127 |
| Aug 7, 2026 | 76.80 | 77.46 | 75.75 | 76.87 | 76.87 | -0.66% | 85,096 |
| Aug 6, 2026 | 77.17 | 77.83 | 76.94 | 77.38 | 77.38 | 0.27% | 64,051 |
| Aug 5, 2026 | 76.66 | 77.59 | 76.66 | 77.17 | 77.17 | 0.67% | 86,139 |
| Aug 4, 2026 | 77.37 | 77.54 | 76.35 | 76.66 | 76.66 | -0.94% | 76,698 |
| Aug 3, 2026 | 77.20 | 78.48 | 76.86 | 77.39 | 77.39 | 0.38% | 105,058 |
| 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 |