NDTV.NSNDTV.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $88.52 | $95.60 | $86.31 | $94.79 | 1.08M |
| 1/9/2026 | $93.00 | $93.00 | $87.25 | $88.52 | 386,897 |
| 1/8/2026 | $95.97 | $96.16 | $92.10 | $92.75 | 329,850 |
| 1/7/2026 | $96.97 | $97.34 | $95.01 | $95.87 | 303,626 |
| 1/6/2026 | $98.76 | $99.64 | $95.81 | $96.97 | 398,544 |
| 1/5/2026 | $98.80 | $102.00 | $98.55 | $99.51 | 460,843 |
| 1/2/2026 | $99.55 | $101.50 | $98.23 | $100.28 | 387,751 |
| 1/1/2026 | $96.00 | $101.22 | $96.00 | $99.37 | 1.13M |
| 12/31/2025 | $98.30 | $98.30 | $95.25 | $95.98 | 447,791 |
| 12/30/2025 | $97.50 | $100.00 | $96.25 | $98.51 | 556,597 |
| 12/29/2025 | $100.90 | $102.06 | $96.22 | $97.10 | 1.03M |
| 12/26/2025 | $93.61 | $104.43 | $92.00 | $101.33 | 7.61M |
| 12/24/2025 | $92.70 | $94.20 | $91.91 | $93.61 | 562,258 |
| 12/23/2025 | $89.50 | $94.66 | $86.40 | $92.04 | 1.46M |
| 12/22/2025 | $88.87 | $89.90 | $87.80 | $89.01 | 335,637 |
| 12/19/2025 | $83.10 | $92.90 | $83.10 | $88.87 | 1.17M |
| 12/18/2025 | $88.35 | $89.69 | $85.90 | $86.41 | 609,969 |
| 12/17/2025 | $91.81 | $94.18 | $88.21 | $89.43 | 4.15M |
| 12/16/2025 | $83.00 | $96.38 | $82.10 | $92.38 | 27.39M |
| 12/15/2025 | $81.51 | $82.99 | $81.48 | $82.42 | 69,902 |
| 12/12/2025 | $81.95 | $82.75 | $81.18 | $82.15 | 74,460 |
| 12/11/2025 | $81.01 | $81.65 | $79.26 | $81.33 | 77,150 |
| 12/10/2025 | $82.75 | $82.75 | $80.50 | $81.46 | 107,610 |
| 12/9/2025 | $78.03 | $82.90 | $77.11 | $81.15 | 336,757 |
| 12/8/2025 | $81.60 | $83.19 | $77.41 | $78.91 | 207,380 |
| 12/5/2025 | $82.00 | $83.24 | $80.51 | $82.48 | 88,746 |
| 12/4/2025 | $84.25 | $84.30 | $80.16 | $81.28 | 123,289 |
| 12/3/2025 | $84.00 | $84.35 | $83.15 | $83.94 | 64,541 |
| 12/2/2025 | $85.35 | $85.35 | $84.00 | $84.29 | 58,731 |
| 12/1/2025 | $85.00 | $86.22 | $84.95 | $85.35 | 69,190 |
| 11/28/2025 | $84.00 | $86.58 | $84.00 | $85.94 | 82,913 |
| 11/27/2025 | $84.01 | $85.50 | $84.01 | $85.31 | 61,542 |
| 11/26/2025 | $83.97 | $85.72 | $83.50 | $84.96 | 134,232 |
| 11/25/2025 | $83.50 | $84.74 | $83.20 | $83.66 | 153,985 |
| 11/24/2025 | $84.31 | $85.30 | $84.31 | $84.72 | 94,172 |
| 11/21/2025 | $86.00 | $86.00 | $84.32 | $84.92 | 119,531 |
| 11/19/2025 | $86.99 | $86.99 | $85.11 | $85.67 | 112,454 |
| 11/18/2025 | $86.85 | $87.14 | $85.53 | $86.23 | 115,385 |
| 11/17/2025 | $88.15 | $88.20 | $86.00 | $86.62 | 224,493 |
| 11/14/2025 | $88.00 | $89.76 | $87.33 | $88.15 | 235,717 |
| 11/13/2025 | $88.76 | $89.49 | $87.00 | $87.12 | 216,936 |
| 11/12/2025 | $88.90 | $92.69 | $87.63 | $88.70 | 511,538 |
| 11/11/2025 | $86.39 | $88.39 | $85.50 | $87.80 | 190,315 |
| 11/10/2025 | $87.80 | $88.90 | $85.50 | $86.30 | 200,791 |
| 11/7/2025 | $90.03 | $91.00 | $87.61 | $87.80 | 165,827 |
| 11/6/2025 | $91.60 | $91.88 | $89.33 | $89.60 | 166,078 |
| 11/4/2025 | $93.10 | $93.60 | $91.32 | $91.60 | 164,153 |
| 11/3/2025 | $92.88 | $93.16 | $92.02 | $92.57 | 122,658 |
| 10/31/2025 | $93.60 | $94.29 | $91.20 | $92.28 | 251,162 |
| 10/30/2025 | $94.85 | $94.90 | $93.00 | $93.49 | 224,410 |
| 10/29/2025 | $91.90 | $98.80 | $91.60 | $94.91 | 770,642 |
| 10/28/2025 | $93.70 | $93.70 | $91.30 | $91.84 | 216,632 |
| 10/27/2025 | $93.60 | $94.23 | $93.13 | $93.53 | 164,126 |
| 10/24/2025 | $94.90 | $94.90 | $93.25 | $93.60 | 180,994 |
| 10/23/2025 | $95.80 | $96.30 | $94.01 | $94.86 | 265,721 |
| 10/21/2025 | $95.60 | $97.50 | $94.65 | $94.99 | 98,444 |
| 10/20/2025 | $95.20 | $95.94 | $94.10 | $94.93 | 200,953 |
| 10/17/2025 | $94.65 | $98.80 | $94.51 | $94.81 | 660,088 |
| 10/16/2025 | $95.00 | $96.70 | $94.33 | $94.64 | 473,355 |
| 10/15/2025 | $95.50 | $96.70 | $94.43 | $94.98 | 303,759 |
| 10/14/2025 | $96.95 | $96.98 | $93.31 | $94.86 | 565,262 |