NDTV

New Delhi Television Ltd Historical Data

NSEBSE

₹95.98

(-2.57%)

Dec 31, 2025|03:52:30 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	81.01	81.65	79.26	81.33	1,333	62,05,878.13	31,480
12-Dec-2025	81.95	82.75	81.18	82.15	1,370	60,93,574.74	34,188
15-Dec-2025	81.51	82.99	81.48	82.42	1,680	57,57,701.51	32,546
16-Dec-2025	83	96.38	82.1	92.38	1,07,323	2,55,04,56,853.55	23,70,256
17-Dec-2025	91.81	94.18	88.21	89.43	23,773	38,08,59,225.18	4,44,976
18-Dec-2025	88.35	89.69	85.9	86.41	5,721	5,28,86,061.31	1,50,420
19-Dec-2025	83.1	92.9	83.1	88.87	11,583	10,46,96,699.09	1,68,893
22-Dec-2025	88.87	89.9	87.8	89.01	4,526	2,98,22,322.21	70,821
23-Dec-2025	89.5	94.66	86.4	92.04	18,345	13,47,30,135.9	3,74,679
24-Dec-2025	92.7	94.2	91.91	93.61	8,892	5,23,60,907.93	1,71,261
26-Dec-2025	93.61	104.43	92	101.33	71,822	77,38,75,693.54	9,68,208
29-Dec-2025	100.9	102.06	96.22	97.1	12,966	10,25,84,003.71	3,08,600
30-Dec-2025	97.5	100	96.25	98.51	9,775	5,43,13,081.61	1,43,878

NDTV: Related NEWS

No Record Found

Invest wise with Expert advice