NDTV

New Delhi Television Ltd Historical Data

NSEBSE

₹79.8

(-1.77%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	81.86	84.27	80	83.3	4,517	2,58,93,238.59	1,15,475
29-Jan-2026	82	84.04	81	81.55	4,207	2,74,68,538.61	1,55,057
30-Jan-2026	81.5	83.24	80.07	81.82	2,349	1,24,89,191.33	62,275
01-Feb-2026	81.12	82.08	80	80.26	1,854	1,18,78,929.6	78,578
02-Feb-2026	80.95	83	78.5	81	2,370	1,27,07,725.32	65,224
03-Feb-2026	83	86.01	83	83.3	2,992	2,38,30,608.11	87,527
04-Feb-2026	83.3	92	82.25	90.22	11,331	11,77,18,151.94	2,62,312
05-Feb-2026	90.5	91.19	87	87.43	3,107	2,56,75,487.93	70,293
06-Feb-2026	87	87.04	85.28	86.4	1,428	96,43,178.13	44,284
09-Feb-2026	86.1	90	86.1	87.32	1,895	1,65,92,120.12	87,305
10-Feb-2026	88.17	89.34	86.1	87.34	2,350	1,95,18,748.37	1,09,687
11-Feb-2026	90	90	86.51	87.33	1,568	95,24,731.44	52,647
12-Feb-2026	87.33	87.42	84.99	85.52	1,744	95,12,784.62	55,171
13-Feb-2026	85.7	85.96	83.3	83.86	1,700	1,10,63,866.5	73,405
16-Feb-2026	82.6	85.5	81.6	82.92	3,613	2,92,74,802.79	1,28,738
17-Feb-2026	82.8	87	82.76	85.26	2,668	2,36,01,107.35	87,379
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

NDTV: Related NEWS

No Record Found

Invest wise with Expert advice