NDTV

New Delhi Television Ltd Historical Data

NSEBSE

₹80.97

(-0.60%)

Dec 11, 2025|01:39:44 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	86.39	88.39	85.5	87.8	2,176	1,65,38,038.43	72,831
12-Nov-2025	88.9	92.69	87.63	88.7	5,033	4,60,55,787.61	2,22,397
13-Nov-2025	88.76	89.49	87	87.12	2,564	1,90,70,494.26	1,02,047
14-Nov-2025	88	89.76	87.33	88.15	2,364	2,08,68,187.52	54,944
17-Nov-2025	88.15	88.2	86	86.62	2,201	1,94,90,624.41	1,17,184
18-Nov-2025	86.85	87.14	85.53	86.23	1,328	99,36,792.42	57,619
19-Nov-2025	86.99	86.99	85.11	85.67	1,492	96,16,838.16	60,498
20-Nov-2025	85.25	86.6	85.25	85.76	1,220	73,16,606.19	36,062
21-Nov-2025	86	86	84.32	84.92	1,659	1,01,38,801.73	58,712
24-Nov-2025	84.31	85.3	84.31	84.72	962	79,48,371.74	42,883
25-Nov-2025	83.5	84.74	83.2	83.66	1,584	1,28,93,293.59	78,362
26-Nov-2025	83.97	85.72	83.5	84.96	1,514	1,13,42,785.91	55,496
27-Nov-2025	84.01	85.5	84.01	85.31	1,043	52,11,720.6	24,771
28-Nov-2025	84	86.58	84	85.94	1,414	70,89,776.64	44,963
01-Dec-2025	85	86.22	84.95	85.35	1,127	59,08,822.21	36,431
02-Dec-2025	85.35	85.35	84	84.29	960	49,53,447.25	39,913
03-Dec-2025	84	84.35	83.15	83.94	1,224	53,97,515.11	33,642
04-Dec-2025	84.25	84.3	80.16	81.28	2,317	1,01,18,498.47	74,462
05-Dec-2025	82	83.24	80.51	82.48	1,824	72,66,501.73	43,802
08-Dec-2025	81.6	83.19	77.41	78.91	4,453	1,65,59,091.67	1,03,842
09-Dec-2025	78.03	82.9	77.11	81.15	4,330	2,69,84,011.78	88,042
10-Dec-2025	82.75	82.75	80.5	81.46	1,997	87,47,335.2	53,491

NDTV: Related NEWS

No Record Found

Invest wise with Expert advice