New Delhi Television Limited NDTV
NSE · India · Consumer Services
INR 68.00-1.14 (-1.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 68.08 | -1.53% | INR 69.00 | INR 69.03 | INR 67.85 | 63.71K |
| 2026-09-30 | INR 69.14 | +0.12% | INR 70.00 | INR 70.20 | INR 68.16 | 38.19K |
| 2026-09-29 | INR 69.06 | -0.07% | INR 69.11 | INR 70.25 | INR 68.60 | 61.86K |
| 2026-09-28 | INR 69.11 | -1.38% | INR 70.85 | INR 70.95 | INR 68.51 | 45.42K |
| 2026-09-25 | INR 70.08 | +0.21% | INR 69.93 | INR 71.90 | INR 69.61 | 27.92K |
| 2026-09-24 | INR 69.93 | -1.66% | INR 71.96 | INR 72.08 | INR 69.12 | 65.16K |
| 2026-09-23 | INR 71.11 | -1.66% | INR 72.30 | INR 72.31 | INR 70.10 | 142.78K |
| 2026-09-22 | INR 72.31 | +1.03% | INR 71.97 | INR 73.50 | INR 71.00 | 42.10K |
| 2026-09-21 | INR 71.57 | -0.21% | INR 71.75 | INR 72.49 | INR 71.17 | 42.78K |
| 2026-09-18 | INR 71.72 | +0.96% | INR 71.00 | INR 73.38 | INR 70.90 | 77.02K |
| 2026-09-17 | INR 71.04 | +1.86% | INR 69.74 | INR 71.99 | INR 69.74 | 52.16K |
| 2026-09-16 | INR 69.74 | -0.98% | INR 71.91 | INR 71.91 | INR 68.75 | 40.11K |
| 2026-09-15 | INR 70.43 | -2.21% | INR 71.13 | INR 72.80 | INR 70.05 | 58.95K |
| 2026-09-14 | INR 72.02 | 0.00% | INR 72.02 | INR 72.02 | INR 72.02 | 0 |
| 2026-09-11 | INR 72.02 | -0.37% | INR 72.29 | INR 72.61 | INR 70.10 | 89.99K |
| 2026-09-10 | INR 72.29 | -1.95% | INR 73.80 | INR 74.95 | INR 71.00 | 48.45K |
| 2026-09-09 | INR 73.73 | +0.96% | INR 73.03 | INR 74.49 | INR 72.21 | 77.95K |
| 2026-09-08 | INR 73.03 | +0.22% | INR 73.80 | INR 74.80 | INR 72.15 | 43.05K |
| 2026-09-07 | INR 72.87 | -1.89% | INR 74.27 | INR 75.29 | INR 72.50 | 81.64K |
| 2026-09-04 | INR 74.27 | +5.11% | INR 71.00 | INR 75.30 | INR 70.75 | 236.64K |
| 2026-09-03 | INR 70.66 | -0.25% | INR 71.75 | INR 72.78 | INR 70.55 | 46.82K |
| 2026-09-02 | INR 70.84 | -0.81% | INR 71.02 | INR 71.50 | INR 69.90 | 76.01K |
| 2026-09-01 | INR 71.42 | -1.08% | INR 73.25 | INR 73.25 | INR 71.10 | 61.49K |
| 2026-08-31 | INR 72.20 | -2.13% | INR 74.19 | INR 74.19 | INR 71.61 | 93.03K |
| 2026-08-28 | INR 73.77 | -0.58% | INR 74.33 | INR 74.76 | INR 73.06 | 53.36K |
| 2026-08-27 | INR 74.20 | -0.20% | INR 74.35 | INR 75.44 | INR 73.80 | 48.55K |
| 2026-08-26 | INR 74.35 | -0.56% | INR 75.60 | INR 75.80 | INR 73.40 | 154.48K |
| 2026-08-25 | INR 74.77 | -0.49% | INR 75.20 | INR 75.83 | INR 73.95 | 93.49K |
| 2026-08-24 | INR 75.14 | -0.46% | INR 76.49 | INR 76.49 | INR 74.80 | 70.07K |
| 2026-08-21 | INR 75.49 | -0.01% | INR 75.50 | INR 76.79 | INR 75.06 | 70.78K |
| 2026-08-20 | INR 75.50 | +2.95% | INR 73.55 | INR 76.57 | INR 73.55 | 101.52K |
| 2026-08-19 | INR 73.34 | -3.12% | INR 76.50 | INR 76.50 | INR 72.68 | 129.72K |
| 2026-08-18 | INR 75.70 | -0.84% | INR 75.28 | INR 76.99 | INR 75.28 | 41.22K |
| 2026-08-17 | INR 76.34 | -0.25% | INR 76.88 | INR 77.00 | INR 75.50 | 69.41K |
| 2026-08-14 | INR 76.53 | +0.21% | INR 76.00 | INR 76.84 | INR 75.77 | 110.33K |
| 2026-08-13 | INR 76.37 | +0.34% | INR 76.11 | INR 76.93 | INR 76.11 | 40.13K |
| 2026-08-12 | INR 76.11 | -1.09% | INR 76.95 | INR 76.95 | INR 75.42 | 101.59K |
| 2026-08-11 | INR 76.95 | +1.06% | INR 77.95 | INR 78.98 | INR 76.80 | 101.24K |
| 2026-08-10 | INR 76.14 | -0.95% | INR 76.81 | INR 76.81 | INR 75.17 | 71.13K |
| 2026-08-07 | INR 76.87 | -0.66% | INR 76.80 | INR 77.46 | INR 75.75 | 85.10K |
| 2026-08-06 | INR 77.38 | +0.27% | INR 77.17 | INR 77.83 | INR 76.94 | 64.05K |
| 2026-08-05 | INR 77.17 | +0.67% | INR 76.66 | INR 77.59 | INR 76.66 | 86.14K |
| 2026-08-04 | INR 76.66 | -0.94% | INR 77.37 | INR 77.54 | INR 76.35 | 76.70K |
| 2026-08-03 | INR 77.39 | +0.38% | INR 77.20 | INR 78.48 | INR 76.86 | 105.06K |
| 2026-07-31 | INR 77.10 | +1.11% | INR 77.44 | INR 77.44 | INR 76.43 | 89.59K |
| 2026-07-30 | INR 76.25 | +0.07% | INR 76.49 | INR 76.69 | INR 75.80 | 84.17K |
| 2026-07-29 | INR 76.20 | -0.37% | INR 76.25 | INR 76.94 | INR 75.50 | 109.54K |
| 2026-07-28 | INR 76.48 | -1.21% | INR 77.00 | INR 77.34 | INR 76.11 | 50.51K |
| 2026-07-27 | INR 77.42 | +0.99% | INR 77.00 | INR 78.47 | INR 77.00 | 66.05K |
| 2026-07-24 | INR 76.66 | +1.29% | INR 75.20 | INR 76.95 | INR 74.63 | 104.23K |
| 2026-07-23 | INR 75.68 | -0.45% | INR 76.15 | INR 77.09 | INR 75.30 | 130.75K |
| 2026-07-22 | INR 76.02 | -4.75% | INR 77.50 | INR 79.35 | INR 75.19 | 499.29K |
| 2026-07-21 | INR 79.81 | -0.29% | INR 80.10 | INR 81.64 | INR 79.59 | 80.19K |
| 2026-07-20 | INR 80.04 | -0.24% | INR 80.40 | INR 80.88 | INR 79.45 | 93.57K |
| 2026-07-17 | INR 80.23 | -0.42% | INR 80.65 | INR 80.85 | INR 79.41 | 127.62K |
| 2026-07-16 | INR 80.57 | -1.02% | INR 81.95 | INR 81.95 | INR 80.11 | 211.22K |
| 2026-07-15 | INR 81.40 | -0.78% | INR 82.89 | INR 82.89 | INR 80.71 | 177.34K |
| 2026-07-14 | INR 82.04 | -0.30% | INR 82.40 | INR 85.00 | INR 81.22 | 388.78K |
| 2026-07-13 | INR 82.29 | -0.81% | INR 82.10 | INR 83.01 | INR 81.50 | 161.05K |
| 2026-07-10 | INR 82.96 | +0.31% | INR 82.71 | INR 84.80 | INR 82.71 | 417.73K |
| 2026-07-09 | INR 82.70 | +5.96% | INR 78.25 | INR 86.85 | INR 78.25 | 4.62M |
| 2026-07-08 | INR 78.05 | -2.06% | INR 79.00 | INR 80.55 | INR 77.50 | 137.70K |
| 2026-07-07 | INR 79.69 | -1.34% | INR 80.85 | INR 81.08 | INR 79.29 | 115.84K |
| 2026-07-06 | INR 80.77 | -0.48% | INR 82.03 | INR 82.22 | INR 80.50 | 160.40K |
| 2026-07-03 | INR 81.16 | -0.44% | INR 82.00 | INR 82.32 | INR 80.83 | 179.23K |
| 2026-07-02 | INR 81.52 | +0.82% | INR 80.70 | INR 82.09 | INR 80.70 | 152.92K |
| 2026-07-01 | INR 80.86 | +0.58% | INR 80.00 | INR 82.66 | INR 80.00 | 318.59K |
| 2026-06-30 | INR 80.39 | +0.02% | INR 80.55 | INR 80.87 | INR 79.87 | 112.62K |
| 2026-06-29 | INR 80.37 | -0.88% | INR 80.02 | INR 81.00 | INR 79.79 | 116.81K |
| 2026-06-26 | INR 81.08 | 0.00% | INR 81.08 | INR 81.08 | INR 81.08 | 0 |
| 2026-06-25 | INR 81.08 | -0.05% | INR 81.98 | INR 82.87 | INR 80.22 | 311.50K |
| 2026-06-24 | INR 81.12 | -0.21% | INR 81.17 | INR 81.72 | INR 80.10 | 133.30K |
| 2026-06-23 | INR 81.29 | -1.87% | INR 82.10 | INR 83.37 | INR 80.50 | 331.94K |
| 2026-06-22 | INR 82.84 | +2.23% | INR 82.50 | INR 84.95 | INR 81.03 | 731.21K |
| 2026-06-19 | INR 81.03 | -2.55% | INR 83.30 | INR 85.50 | INR 79.64 | 970.02K |
| 2026-06-18 | INR 83.15 | +1.84% | INR 82.14 | INR 83.60 | INR 81.45 | 321.09K |
| 2026-06-17 | INR 81.65 | -0.90% | INR 82.20 | INR 83.50 | INR 80.98 | 160.84K |
| 2026-06-16 | INR 82.39 | +0.68% | INR 82.50 | INR 83.80 | INR 81.85 | 206.08K |
| 2026-06-15 | INR 81.83 | +0.71% | INR 83.00 | INR 83.50 | INR 80.50 | 398.14K |
| 2026-06-12 | INR 81.25 | +3.46% | INR 79.50 | INR 81.50 | INR 79.20 | 210.01K |
| 2026-06-11 | INR 78.53 | +0.23% | INR 78.00 | INR 79.77 | INR 77.31 | 269.16K |
| 2026-06-10 | INR 78.35 | -4.35% | INR 82.48 | INR 83.48 | INR 78.01 | 597.18K |
| 2026-06-09 | INR 81.91 | +0.47% | INR 82.00 | INR 83.18 | INR 81.10 | 418.40K |
| 2026-06-08 | INR 81.53 | -3.79% | INR 84.12 | INR 85.69 | INR 81.23 | 568.91K |
| 2026-06-05 | INR 84.74 | +2.60% | INR 83.84 | INR 89.90 | INR 83.26 | 1.35M |
| 2026-06-04 | INR 82.59 | +0.78% | INR 81.95 | INR 83.87 | INR 81.80 | 251.79K |
| 2026-06-03 | INR 81.95 | -0.35% | INR 82.00 | INR 83.10 | INR 80.14 | 281.67K |
| 2026-06-02 | INR 82.24 | +0.45% | INR 81.90 | INR 83.50 | INR 79.84 | 294.37K |
| 2026-06-01 | INR 81.87 | -1.54% | INR 83.53 | INR 86.44 | INR 81.15 | 513.42K |
| 2026-05-29 | INR 83.15 | -4.17% | INR 87.00 | INR 88.80 | INR 81.93 | 1.37M |