Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NDTV, New Delhi Television Limited, INE155G01029, Listing: 19-May-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 141.23 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 4; VWAP21: Low52 Price: 58.75 Barrier: 69.95; Drift%: -1.07
Basic Industry: TV Broadcasting & Software Production Total Equity: 112,824,717 Low52 Date: 30-Mar-2026 SHP: 69.02 / 0.05 / 0.0 / 30.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 172.0 / 111.0 Month: 104.43 / 77.11 Week: 83.67 / 79.05 Day: 71.3 / 68.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 70.50 71.30 68.15 69.21 69.90 -1.40 780.86 173,277 1.76 63,507 2.04 0.44 18
2 06-Apr 69.39 70.55 67.31 70.19 69.17 1.15 791.92 215,111 2.18 69,402 2.23 0.48 20
3 02-Apr 66.10 69.89 64.07 69.39 67.82 1.43 782.89 404,090 4.10 105,337 3.38 0.71 30
4 01-Apr 61.72 69.95 60.75 68.41 66.36 15.40 771.83 828,008 8.41 174,818 5.61 1.16 50
5 30-Mar 62.30 63.19 58.75 59.28 60.98 -7.06 668.82 402,215 4.08 226,855 7.28 1.38 65
6 27-Mar 69.70 69.70 62.00 63.78 65.75 -7.94 719.60 502,640 5.10 255,211 8.19 1.68 73
7 25-Mar 67.11 70.88 67.11 69.28 69.61 3.65 781.65 314,923 3.20 148,835 4.77 1.04 43
8 24-Mar 67.70 68.54 66.50 66.84 67.25 1.24 754.12 244,373 2.48 138,968 4.46 0.93 40
9 23-Mar 67.11 69.98 65.00 66.02 66.96 -5.62 744.87 260,807 2.65 133,032 4.27 0.89 38
10 20-Mar 71.00 71.89 69.80 69.95 70.63 -0.27 789.21 163,060 1.66 83,668 2.68 0.59 24
11 19-Mar 72.20 72.20 69.80 70.14 70.82 -4.00 791.35 230,422 2.34 146,867 4.71 1.04 42
12 18-Mar 71.66 73.87 71.66 73.06 73.10 1.95 824.30 181,997 1.85 131,051 4.20 0.96 38
13 17-Mar 71.97 74.11 69.96 71.66 72.06 -1.93 808.50 338,263 3.43 125,887 4.04 0.91 36
14 16-Mar 76.54 76.54 72.66 73.07 73.67 -4.40 824.41 262,879 2.67 162,671 5.22 1.20 47
15 13-Mar 77.05 77.78 75.80 76.43 76.52 -0.91 862.32 159,605 1.62 85,863 2.75 0.66 25
16 12-Mar 76.00 78.23 75.21 77.13 76.87 0.30 870.22 169,635 1.72 66,433 2.13 0.51 19
17 11-Mar 77.24 78.82 76.50 76.90 77.80 -0.44 867.62 174,250 1.77 67,473 2.16 0.52 19
18 10-Mar 77.80 77.80 76.00 77.24 76.73 1.29 871.46 156,998 1.59 86,401 2.77 0.66 25
19 09-Mar 76.00 77.40 75.61 76.26 76.50 -2.72 860.40 176,810 1.80 101,215 3.25 0.77 29
20 06-Mar 81.27 81.54 77.61 78.39 79.77 -3.72 884.43 216,937 2.20 117,976 3.78 0.94 34
21 05-Mar 78.89 83.50 76.40 81.42 80.90 3.89 918.62 828,376 8.41 334,239 10.72 2.70 96
22 04-Mar 78.99 81.00 77.07 78.37 78.21 -1.00 884.21 176,658 1.79 98,327 3.15 0.77 28
23 02-Mar 76.51 84.00 76.51 79.16 79.50 -0.80 893.12 228,241 2.32 116,223 3.73 0.92 33
24 27-Feb 80.45 81.53 79.05 79.80 80.02 -1.77 900.34 150,979 1.53 85,729 2.75 0.69 25
25 26-Feb 80.40 83.67 80.10 81.24 81.04 1.04 916.59 117,818 1.20 31,174 1.00 0.25 9
26 25-Feb 80.55 81.99 79.84 80.40 80.65 -0.45 907.11 98,496 1.00 39,901 1.28 0.32 11
27 24-Feb 80.40 81.79 80.00 80.76 80.63 -1.26 911.17 110,711 1.12 54,738 1.76 0.44 16
28 23-Feb 82.00 82.90 80.80 81.79 81.52 0.52 922.79 167,068 1.70 67,765 2.17 0.55 19
29 20-Feb 83.40 84.09 80.92 81.37 81.91 -2.81 918.05 221,993 2.25 113,596 3.64 0.93 33
30 19-Feb 83.50 85.92 83.12 83.72 84.61 -0.74 944.57 103,181 1.05 42,712 1.37 0.36 12
31 18-Feb 84.83 85.66 84.00 84.34 84.67 -1.08 951.56 127,295 1.29 73,085 2.34 0.62 21
32 17-Feb 82.80 87.00 82.76 85.26 85.12 2.82 961.94 277,257 2.81 87,379 2.80 0.74 25
33 16-Feb 82.60 85.50 81.60 82.92 83.45 -1.12 935.54 350,810 3.56 128,738 4.13 1.07 37
34 13-Feb 85.70 85.96 83.30 83.86 84.08 -1.94 946.15 131,595 1.34 73,405 2.35 0.62 21
35 12-Feb 87.33 87.42 84.99 85.52 86.19 -2.07 964.88 110,375 1.12 55,171 1.77 0.48 16
36 11-Feb 90.00 90.00 86.51 87.33 87.78 -0.01 985.30 108,505 1.10 52,647 1.69 0.46 15
37 10-Feb 88.17 89.34 86.10 87.34 88.21 0.02 985.41 221,269 2.25 109,687 3.52 0.97 31
38 09-Feb 86.10 90.00 86.10 87.32 88.24 1.06 985.19 188,041 1.91 87,305 2.80 0.77 25
39 06-Feb 87.00 87.04 85.28 86.40 86.11 -1.18 974.81 111,992 1.14 44,284 1.42 0.38 13
40 05-Feb 90.50 91.19 87.00 87.43 88.60 -3.09 986.43 289,781 2.94 70,293 2.25 0.62 20
41 04-Feb 83.30 92.00 82.25 90.22 89.39 8.31 1,017.90 1,316,849 13.37 262,312 8.41 2.34 75
42 03-Feb 83.00 86.01 83.00 83.30 83.81 2.84 939.83 284,339 2.89 87,527 2.81 0.73 25
43 02-Feb 80.95 83.00 78.50 81.00 79.96 0.92 913.00 158,917 1.61 65,224 2.09 0.52 19
44 01-Feb 81.12 82.08 80.00 80.26 81.01 -1.91 905.53 146,637 1.49 78,578 2.52 0.64 23
45 30-Jan 81.50 83.24 80.07 81.82 81.76 0.33 923.13 152,747 1.55 62,275 2.00 0.51 18
46 29-Jan 82.00 84.04 81.00 81.55 82.01 -2.10 920.09 334,944 3.40 155,057 4.97 1.27 45
47 28-Jan 81.86 84.27 80.00 83.30 82.25 1.76 939.83 314,819 3.20 115,475 3.70 0.95 33
48 27-Jan 81.82 83.49 79.88 81.86 81.77 0.91 923.58 286,256 2.91 104,869 3.36 0.86 30
49 23-Jan 85.12 85.12 80.30 81.12 81.75 -4.71 915.23 482,296 4.90 213,431 6.85 1.74 61
50 22-Jan 83.50 86.99 83.50 85.13 85.21 2.00 960.48 192,179 1.95 76,648 2.46 0.65 22
51 21-Jan 85.01 86.98 82.75 83.46 84.52 -1.82 941.64 479,044 4.86 163,384 5.24 1.38 47
52 20-Jan 88.29 88.29 83.11 85.01 86.52 -3.72 959.12 254,126 2.58 84,877 2.72 0.73 24
53 19-Jan 90.90 92.75 86.35 88.29 89.72 -2.71 996.13 358,285 3.64 62,281 2.00 0.56 18
54 16-Jan 92.26 93.95 90.63 90.75 91.86 -1.35 1,023.88 219,071 2.22 75,523 2.42 0.69 22
55 14-Jan 93.00 93.50 90.62 91.99 91.87 -1.37 1,037.87 318,214 3.23 89,106 2.86 0.82 26
56 13-Jan 94.43 96.21 91.00 93.27 93.55 -1.60 1,052.32 233,965 2.38 49,967 1.60 0.47 14
57 12-Jan 88.52 95.60 86.31 94.79 92.25 7.08 1,069.47 1,075,340 10.92 239,762 7.69 2.21 69
58 09-Jan 93.00 93.00 87.25 88.52 89.92 -4.56 998.72 386,791 3.93 174,703 5.60 1.57 50
59 08-Jan 95.97 96.16 92.10 92.75 93.57 -3.25 1,046.45 329,850 3.35 136,846 4.39 1.28 39
60 07-Jan 96.97 97.34 95.01 95.87 95.92 -1.13 1,081.65 303,626 3.08 105,895 3.40 1.02 30
61 06-Jan 98.76 99.64 95.81 96.97 97.08 -2.55 1,094.06 398,544 4.05 157,853 5.06 1.53 45
62 05-Jan 98.80 102.00 98.55 99.51 99.91 -0.77 1,122.72 460,580 4.68 105,306 3.38 1.05 30
63 02-Jan 99.55 101.50 98.23 100.28 99.46 0.92 1,131.41 387,751 3.94 153,571 4.93 1.53 44
64 01-Jan 96.00 101.22 96.00 99.37 99.23 3.53 1,121.14 1,128,368 11.46 237,561 7.62 2.36 68
65 31-Dec 98.30 98.30 95.25 95.98 96.64 -2.57 1,082.89 447,791 4.55 162,293 5.21 1.57 47
66 30-Dec 97.50 100.00 96.25 98.51 97.58 1.45 1,111.44 556,597 5.65 143,878 4.62 1.40 41
67 29-Dec 100.90 102.06 96.22 97.10 99.21 -4.17 1,095.53 1,033,964 10.50 308,600 9.90 3.06 89

Similar Stocks: DEN    DISHTV    HATHWAY    SUNTV    BAGFILMS    GTPL    NDTV    RAJTV    SABTNL    SITINET    TVTODAY    TVVISION    ZEEMEDIA    ZEEL    ORTEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com