NDTV

New Delhi Television Ltd Historical Data

NSEBSE

₹69.95

(-0.27%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	84.83	85.66	84	84.34	1,176	1,07,77,632.9	73,085
19-Feb-2026	83.5	85.92	83.12	83.72	1,413	87,30,221.42	42,712
20-Feb-2026	83.4	84.09	80.92	81.37	1,996	1,81,82,905.88	1,13,596
23-Feb-2026	82	82.9	80.8	81.79	1,972	1,36,20,191.2	67,765
24-Feb-2026	80.4	81.79	80	80.76	1,620	89,26,995.94	54,738
25-Feb-2026	80.55	81.99	79.84	80.4	1,454	79,43,832.59	39,901
26-Feb-2026	80.4	83.67	80.1	81.24	1,388	95,48,203.53	31,174
27-Feb-2026	80.45	81.53	79.05	79.8	1,762	1,20,81,886	85,729
02-Mar-2026	76.51	84	76.51	79.16	2,283	1,81,45,156.21	1,16,223
04-Mar-2026	78.99	81	77.07	78.37	1,834	1,38,16,829.69	98,327
05-Mar-2026	78.89	83.5	76.4	81.42	6,408	6,70,18,190.03	3,34,239
06-Mar-2026	81.27	81.54	77.61	78.39	2,123	1,73,04,602.37	1,17,976
09-Mar-2026	76	77.4	75.61	76.26	2,202	1,35,25,963.64	1,01,215
10-Mar-2026	77.8	77.8	76	77.24	1,535	1,20,46,026.87	86,401
11-Mar-2026	77.24	78.82	76.5	76.9	2,002	1,35,57,455.64	67,473
12-Mar-2026	76	78.23	75.21	77.13	2,552	1,30,39,715.28	66,433
13-Mar-2026	77.05	77.78	75.8	76.43	1,714	1,22,13,123.97	85,863
16-Mar-2026	76.54	76.54	72.66	73.07	2,651	1,93,66,333.99	1,62,671
17-Mar-2026	71.97	74.11	69.96	71.66	3,084	2,43,74,191.95	1,25,887
18-Mar-2026	71.66	73.87	71.66	73.06	1,111	1,33,03,610.23	1,31,051
19-Mar-2026	72.2	72.2	69.8	70.14	1,865	1,63,18,777.75	1,46,867

NDTV: Related NEWS

No Record Found

Invest wise with Expert advice