New Delhi Television Limited (NSE:NDTV)
India · Delayed Price · Currency is INR 73.88
-3.38 (-4.37%)
May 12, 2026, 3:29 PM IST
New Delhi Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 77.21 | 77.57 | 75.64 | 75.72 | - | -1.99% | 59,447 |
| 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 |
| Mar 13, 2026 | 77.05 | 77.78 | 75.80 | 76.43 | 76.43 | -0.91% | 159,605 |
| Mar 12, 2026 | 76.00 | 78.23 | 75.21 | 77.13 | 77.13 | 0.30% | 169,635 |
| Mar 11, 2026 | 77.24 | 78.82 | 76.50 | 76.90 | 76.90 | -0.44% | 174,250 |
| Mar 10, 2026 | 77.80 | 77.80 | 76.00 | 77.24 | 77.24 | 1.29% | 156,998 |
| Mar 9, 2026 | 76.00 | 77.40 | 75.61 | 76.26 | 76.26 | -2.72% | 176,810 |
| Mar 6, 2026 | 81.27 | 81.54 | 77.61 | 78.39 | 78.39 | -3.72% | 216,937 |
| Mar 5, 2026 | 78.89 | 83.50 | 76.40 | 81.42 | 81.42 | 3.89% | 828,376 |
| Mar 4, 2026 | 78.99 | 81.00 | 77.07 | 78.37 | 78.37 | -1.00% | 176,658 |
| Mar 2, 2026 | 76.51 | 84.00 | 76.51 | 79.16 | 79.16 | -0.80% | 228,241 |
| Feb 27, 2026 | 80.45 | 81.53 | 79.05 | 79.80 | 79.80 | -1.77% | 150,979 |
| Feb 26, 2026 | 80.40 | 83.67 | 80.10 | 81.24 | 81.24 | 1.04% | 117,818 |
| Feb 25, 2026 | 80.55 | 81.99 | 79.84 | 80.40 | 80.40 | -0.45% | 98,496 |
| Feb 24, 2026 | 80.40 | 81.79 | 80.00 | 80.76 | 80.76 | -1.26% | 110,711 |