Price Data Selection & Download
New Delhi Television (NDTV) Share Price All Time Records & Statistics (Sep 2025 - Jun 2026)
189 daily OHLCV records on NSE from Sept. 2025 to June 2026. Explore NDTV value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹159.53
September 11, 2025
NSE Exchange
Share Price All Time Low
₹58.75
March 30, 2026
NSE Exchange
Highest Volume Trading Day
27,393,713
December 16, 2025 • ₹92.38
NSE Exchange
Share Price History Data (Sep 2025 - Jun 2026)
NDTV daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹81.98 | ₹82.87 | ₹80.22 | ₹81.08 | 311,496 |
| 2026-06-24 | ₹81.17 | ₹81.72 | ₹80.10 | ₹81.12 | 133,298 |
| 2026-06-23 | ₹82.10 | ₹83.37 | ₹80.50 | ₹81.29 | 331,936 |
| 2026-06-22 | ₹82.50 | ₹84.95 | ₹81.03 | ₹82.84 | 731,214 |
| 2026-06-19 | ₹83.30 | ₹85.50 | ₹79.64 | ₹81.03 | 970,020 |
| 2026-06-18 | ₹82.14 | ₹83.60 | ₹81.45 | ₹83.15 | 321,087 |
| 2026-06-17 | ₹82.20 | ₹83.50 | ₹80.98 | ₹81.65 | 160,835 |
| 2026-06-16 | ₹82.50 | ₹83.80 | ₹81.85 | ₹82.39 | 206,078 |
| 2026-06-15 | ₹83.00 | ₹83.50 | ₹80.50 | ₹81.83 | 398,143 |
| 2026-06-12 | ₹79.50 | ₹81.50 | ₹79.20 | ₹81.25 | 210,014 |
| 2026-06-11 | ₹78.00 | ₹79.77 | ₹77.31 | ₹78.53 | 269,156 |
| 2026-06-10 | ₹82.48 | ₹83.48 | ₹78.01 | ₹78.35 | 597,184 |
| 2026-06-09 | ₹82.00 | ₹83.18 | ₹81.10 | ₹81.91 | 418,404 |
| 2026-06-08 | ₹84.12 | ₹85.69 | ₹81.23 | ₹81.53 | 568,908 |
| 2026-06-05 | ₹83.84 | ₹89.90 | ₹83.26 | ₹84.74 | 1,346,314 |
| 2026-06-04 | ₹81.95 | ₹83.87 | ₹81.80 | ₹82.59 | 251,788 |
| 2026-06-03 | ₹82.00 | ₹83.10 | ₹80.14 | ₹81.95 | 281,674 |
| 2026-06-02 | ₹81.90 | ₹83.50 | ₹79.84 | ₹82.24 | 294,365 |
| 2026-06-01 | ₹83.53 | ₹86.44 | ₹81.15 | ₹81.87 | 513,417 |
| 2026-05-29 | ₹87.00 | ₹88.80 | ₹81.93 | ₹83.15 | 1,368,897 |
| 2026-05-27 | ₹79.51 | ₹91.00 | ₹79.18 | ₹86.77 | 7,675,527 |
| 2026-05-26 | ₹77.71 | ₹82.00 | ₹76.62 | ₹78.84 | 1,015,035 |
| 2026-05-25 | ₹77.95 | ₹79.23 | ₹77.60 | ₹78.29 | 159,444 |
| 2026-05-22 | ₹77.70 | ₹77.83 | ₹76.20 | ₹76.72 | 155,340 |
| 2026-05-21 | ₹76.66 | ₹78.08 | ₹76.66 | ₹77.31 | 310,280 |
| 2026-05-20 | ₹77.90 | ₹77.90 | ₹76.06 | ₹76.58 | 124,351 |
| 2026-05-19 | ₹75.70 | ₹82.88 | ₹75.50 | ₹78.13 | 1,400,198 |
| 2026-05-18 | ₹77.00 | ₹77.00 | ₹73.61 | ₹74.47 | 133,123 |
| 2026-05-15 | ₹79.99 | ₹79.99 | ₹76.50 | ₹77.16 | 297,797 |
| 2026-05-14 | ₹75.73 | ₹79.00 | ₹74.80 | ₹77.47 | 517,667 |
| 2026-05-13 | ₹74.13 | ₹77.00 | ₹73.01 | ₹74.35 | 247,318 |
| 2026-05-12 | ₹77.21 | ₹77.57 | ₹73.01 | ₹73.88 | 307,937 |
| 2026-05-11 | ₹79.99 | ₹80.00 | ₹76.51 | ₹77.26 | 201,432 |
| 2026-05-08 | ₹80.04 | ₹80.66 | ₹79.09 | ₹79.70 | 127,863 |
| 2026-05-07 | ₹80.60 | ₹82.00 | ₹79.15 | ₹80.16 | 192,503 |
| 2026-05-06 | ₹78.29 | ₹80.90 | ₹77.25 | ₹80.23 | 290,939 |
| 2026-05-05 | ₹79.93 | ₹80.78 | ₹76.15 | ₹77.27 | 240,154 |
| 2026-05-04 | ₹79.80 | ₹82.90 | ₹78.90 | ₹79.15 | 519,057 |
| 2026-04-30 | ₹81.20 | ₹81.20 | ₹78.11 | ₹78.64 | 305,404 |
| 2026-04-29 | ₹83.00 | ₹83.00 | ₹80.89 | ₹81.63 | 239,884 |
| 2026-04-28 | ₹81.48 | ₹84.00 | ₹81.20 | ₹81.85 | 431,144 |
| 2026-04-27 | ₹83.30 | ₹84.82 | ₹80.50 | ₹81.07 | 422,967 |
| 2026-04-24 | ₹82.20 | ₹82.68 | ₹79.00 | ₹82.07 | 263,420 |
| 2026-04-23 | ₹83.06 | ₹84.20 | ₹81.25 | ₹81.70 | 413,401 |
| 2026-04-22 | ₹81.51 | ₹85.80 | ₹81.50 | ₹82.24 | 542,516 |
| 2026-04-21 | ₹82.00 | ₹83.50 | ₹81.52 | ₹81.95 | 162,379 |
| 2026-04-20 | ₹82.10 | ₹83.70 | ₹78.92 | ₹81.50 | 359,642 |
| 2026-04-17 | ₹82.00 | ₹85.80 | ₹81.10 | ₹81.92 | 331,616 |
| 2026-04-16 | ₹79.50 | ₹81.99 | ₹78.63 | ₹81.15 | 339,268 |
| 2026-04-15 | ₹77.00 | ₹79.65 | ₹77.00 | ₹79.24 | 221,362 |
| 2026-04-13 | ₹75.70 | ₹78.38 | ₹72.30 | ₹76.87 | 374,516 |
| 2026-04-10 | ₹76.30 | ₹81.39 | ₹75.35 | ₹76.88 | 521,499 |
| 2026-04-09 | ₹75.20 | ₹76.47 | ₹73.51 | ₹75.91 | 274,135 |
| 2026-04-08 | ₹72.97 | ₹78.70 | ₹70.82 | ₹74.10 | 958,578 |
| 2026-04-07 | ₹70.50 | ₹71.30 | ₹68.15 | ₹69.21 | 173,277 |
| 2026-04-06 | ₹69.39 | ₹70.55 | ₹67.31 | ₹70.19 | 215,111 |
| 2026-04-02 | ₹66.10 | ₹69.89 | ₹64.07 | ₹69.39 | 404,090 |
| 2026-04-01 | ₹61.72 | ₹69.95 | ₹60.75 | ₹68.41 | 828,008 |
| 2026-03-30 | ₹62.30 | ₹63.19 | ₹58.75 | ₹59.28 | 402,215 |
| 2026-03-27 | ₹69.70 | ₹69.70 | ₹62.00 | ₹63.78 | 502,640 |
| 2026-03-25 | ₹67.11 | ₹70.88 | ₹67.11 | ₹69.28 | 314,923 |
| 2026-03-24 | ₹67.70 | ₹68.54 | ₹66.50 | ₹66.84 | 244,373 |
| 2026-03-23 | ₹67.11 | ₹69.98 | ₹65.00 | ₹66.02 | 260,807 |
| 2026-03-20 | ₹71.00 | ₹71.89 | ₹69.80 | ₹69.95 | 163,060 |
| 2026-03-19 | ₹72.20 | ₹72.20 | ₹69.80 | ₹70.14 | 230,422 |
| 2026-03-18 | ₹71.66 | ₹73.87 | ₹71.66 | ₹73.06 | 181,997 |
| 2026-03-17 | ₹71.97 | ₹74.11 | ₹69.96 | ₹71.66 | 338,263 |
| 2026-03-16 | ₹76.54 | ₹76.54 | ₹72.66 | ₹73.07 | 262,879 |
| 2026-03-13 | ₹77.05 | ₹77.78 | ₹75.80 | ₹76.43 | 159,605 |
| 2026-03-12 | ₹76.00 | ₹78.23 | ₹75.21 | ₹77.13 | 169,635 |
| 2026-03-11 | ₹77.24 | ₹78.82 | ₹76.50 | ₹76.90 | 174,250 |
| 2026-03-10 | ₹77.80 | ₹77.80 | ₹76.00 | ₹77.24 | 156,998 |
| 2026-03-09 | ₹76.00 | ₹77.40 | ₹75.61 | ₹76.26 | 176,810 |
| 2026-03-06 | ₹81.27 | ₹81.54 | ₹77.61 | ₹78.39 | 216,937 |
| 2026-03-05 | ₹78.89 | ₹83.50 | ₹76.40 | ₹81.42 | 828,376 |
| 2026-03-04 | ₹78.99 | ₹81.00 | ₹77.07 | ₹78.37 | 176,658 |
| 2026-03-02 | ₹76.51 | ₹84.00 | ₹76.51 | ₹79.16 | 228,241 |
| 2026-02-27 | ₹80.45 | ₹81.53 | ₹79.05 | ₹79.80 | 150,979 |
| 2026-02-26 | ₹80.40 | ₹83.67 | ₹80.10 | ₹81.24 | 117,818 |
| 2026-02-25 | ₹80.55 | ₹81.99 | ₹79.84 | ₹80.40 | 98,496 |
| 2026-02-24 | ₹80.40 | ₹81.79 | ₹80.00 | ₹80.76 | 110,711 |
| 2026-02-23 | ₹82.00 | ₹82.90 | ₹80.80 | ₹81.79 | 167,068 |
| 2026-02-20 | ₹83.40 | ₹84.09 | ₹80.92 | ₹81.37 | 221,993 |
| 2026-02-19 | ₹83.50 | ₹85.92 | ₹83.12 | ₹83.72 | 103,181 |
| 2026-02-18 | ₹84.83 | ₹85.66 | ₹84.00 | ₹84.34 | 127,295 |
| 2026-02-17 | ₹82.80 | ₹87.00 | ₹82.76 | ₹85.26 | 277,257 |
| 2026-02-16 | ₹82.60 | ₹85.50 | ₹81.60 | ₹82.92 | 350,810 |
| 2026-02-13 | ₹85.70 | ₹85.96 | ₹83.30 | ₹83.86 | 131,595 |
| 2026-02-12 | ₹87.33 | ₹87.42 | ₹84.99 | ₹85.52 | 110,375 |
| 2026-02-11 | ₹90.00 | ₹90.00 | ₹86.51 | ₹87.33 | 108,505 |
| 2026-02-10 | ₹88.17 | ₹89.34 | ₹86.10 | ₹87.34 | 221,269 |
| 2026-02-09 | ₹86.10 | ₹90.00 | ₹86.10 | ₹87.32 | 188,041 |
| 2026-02-06 | ₹87.00 | ₹87.04 | ₹85.28 | ₹86.40 | 111,992 |
| 2026-02-05 | ₹90.50 | ₹91.19 | ₹87.00 | ₹87.43 | 289,781 |
| 2026-02-04 | ₹83.30 | ₹92.00 | ₹82.25 | ₹90.22 | 1,316,849 |
| 2026-02-03 | ₹83.00 | ₹86.01 | ₹83.00 | ₹83.30 | 284,339 |
| 2026-02-02 | ₹80.95 | ₹83.00 | ₹78.50 | ₹81.00 | 158,917 |
| 2026-02-01 | ₹81.12 | ₹82.08 | ₹80.00 | ₹80.26 | 146,637 |
| 2026-01-30 | ₹81.50 | ₹83.24 | ₹80.07 | ₹81.82 | 152,747 |
| 2026-01-29 | ₹82.00 | ₹84.04 | ₹81.00 | ₹81.55 | 334,944 |
| 2026-01-28 | ₹81.86 | ₹84.27 | ₹80.00 | ₹83.30 | 314,819 |
| 2026-01-27 | ₹81.82 | ₹83.49 | ₹79.88 | ₹81.86 | 286,256 |
| 2026-01-23 | ₹85.12 | ₹85.12 | ₹80.30 | ₹81.12 | 482,296 |
| 2026-01-22 | ₹83.50 | ₹86.99 | ₹83.50 | ₹85.13 | 192,179 |
| 2026-01-21 | ₹85.01 | ₹86.98 | ₹82.75 | ₹83.46 | 479,044 |
| 2026-01-20 | ₹88.29 | ₹88.29 | ₹83.11 | ₹85.01 | 254,126 |
| 2026-01-19 | ₹90.90 | ₹92.75 | ₹86.35 | ₹88.29 | 358,285 |
| 2026-01-16 | ₹92.26 | ₹93.95 | ₹90.63 | ₹90.75 | 219,071 |
| 2026-01-14 | ₹93.00 | ₹93.50 | ₹90.62 | ₹91.99 | 318,214 |
| 2026-01-13 | ₹94.43 | ₹96.21 | ₹91.00 | ₹93.27 | 233,965 |
| 2026-01-12 | ₹88.52 | ₹95.60 | ₹86.31 | ₹94.79 | 1,075,340 |
| 2026-01-09 | ₹93.00 | ₹93.00 | ₹87.25 | ₹88.52 | 386,791 |
| 2026-01-08 | ₹95.97 | ₹96.16 | ₹92.10 | ₹92.75 | 329,850 |
| 2026-01-07 | ₹96.97 | ₹97.34 | ₹95.01 | ₹95.87 | 303,626 |
| 2026-01-06 | ₹98.76 | ₹99.64 | ₹95.81 | ₹96.97 | 398,544 |
| 2026-01-05 | ₹98.80 | ₹102.00 | ₹98.55 | ₹99.51 | 460,580 |
| 2026-01-02 | ₹99.55 | ₹101.50 | ₹98.23 | ₹100.28 | 387,751 |
| 2026-01-01 | ₹96.00 | ₹101.22 | ₹96.00 | ₹99.37 | 1,128,368 |
New Delhi Television (NDTV) Share Price Performance Analysis (Sep 2025 - Jun 2026)
NDTV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.41%
₹99.37 → ₹81.08
Year to Date
Price Volatility
8.56%
Low Volatility
Year to Date
Average Daily Volume
419,171
Year to Date Average
NSE Exchange
New Delhi Television (NDTV) Share Price History – Frequently Asked Questions
Common questions about NDTV historical data and records. Examine NDTV quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of New Delhi Television (NDTV) (NDTV)?
The all-time high share price of New Delhi Television (NDTV) was ₹159.53 recorded on September 11, 2025 on the NSE exchange.
What is the all-time low share price of New Delhi Television (NDTV) (NDTV)?
The all-time low share price of New Delhi Television (NDTV) was ₹58.75 recorded on March 30, 2026 on the NSE exchange.
How can I download NDTV historical share price data?
You can download New Delhi Television (NDTV) historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NDTV shares?
The highest trading volume day for New Delhi Television (NDTV) was 27,393,713 shares traded on December 16, 2025 on the NSE exchange, with share price at ₹92.38.