NDTV

New Delhi Television Ltd Historical Data

NSEBSE

₹78.64

(-3.66%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	61.72	69.95	60.75	68.41	6,383	5,49,47,482.12	1,74,818
02-Apr-2026	66.1	69.89	64.07	69.39	4,258	2,74,06,788.36	1,05,337
06-Apr-2026	69.39	70.55	67.31	70.19	2,285	1,48,78,988.79	69,402
07-Apr-2026	70.5	71.3	68.15	69.21	1,832	1,21,11,283.74	63,507
08-Apr-2026	72.97	78.7	70.82	74.1	5,977	7,20,47,689.95	2,42,830
09-Apr-2026	75.2	76.47	73.51	75.91	2,594	2,06,42,165.55	94,057
10-Apr-2026	76.3	81.39	75.35	76.88	4,691	4,06,78,054.46	2,01,439
13-Apr-2026	75.7	78.38	72.3	76.87	3,638	2,85,28,747.01	80,126
15-Apr-2026	77	79.65	77	79.24	2,119	1,74,50,669.48	1,14,308
16-Apr-2026	79.5	81.99	78.63	81.15	2,858	2,72,45,248.31	1,22,044
17-Apr-2026	82	85.8	81.1	81.92	2,356	2,74,07,159.01	1,38,656
20-Apr-2026	82.1	83.7	78.92	81.5	3,003	2,92,61,975.66	1,04,934
21-Apr-2026	82	83.5	81.52	81.95	1,910	1,33,87,237.17	64,361
22-Apr-2026	81.51	85.8	81.5	82.24	4,600	4,51,23,309.02	2,21,438
23-Apr-2026	83.06	84.2	81.25	81.7	3,320	3,40,71,018.82	1,90,791
24-Apr-2026	82.2	82.68	79	82.07	3,057	2,13,19,840.14	99,138
27-Apr-2026	83.3	84.82	80.5	81.07	2,934	3,48,45,223.41	2,20,199
28-Apr-2026	81.48	84	81.2	81.85	2,986	3,55,06,193.76	2,08,038
29-Apr-2026	83	83	80.89	81.63	1,632	1,96,29,677.23	1,40,780
30-Apr-2026	81.2	81.2	78.11	78.64	1,870	2,40,85,701.69	1,38,448

NDTV: Related NEWS

No Record Found

Invest wise with Expert advice