Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,461.48 +1.00 (+0.02%) Dow
39,081.64 -37.22 (-0.10%) Nasdaq
17,824.15 +91.54 (+0.52%) Bitcoin USD
63,382.59 +1,472.93 (+2.38%) CMC Crypto 200
1,314.86 +12.79 (+0.98%)
New Delhi Television Limited (NDTV.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:33PM IST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 218.00 | 222.40 | 218.00 | 220.50 | 220.50 | 37,130 |
| 28 Jun 2024 | 220.70 | 223.00 | 220.05 | 221.15 | 221.15 | 9,557 |
| 27 Jun 2024 | 224.55 | 224.55 | 220.00 | 221.55 | 221.55 | 33,602 |
| 26 Jun 2024 | 222.45 | 227.85 | 220.65 | 222.50 | 222.50 | 49,916 |
| 25 Jun 2024 | 224.95 | 225.05 | 220.25 | 221.00 | 221.00 | 8,859 |
| 24 Jun 2024 | 221.35 | 224.85 | 219.90 | 222.50 | 222.50 | 55,053 |
| 21 Jun 2024 | 225.00 | 228.70 | 219.65 | 220.85 | 220.85 | 78,571 |
| 20 Jun 2024 | 228.05 | 233.00 | 222.85 | 224.40 | 224.40 | 54,524 |
| 19 Jun 2024 | 228.10 | 233.95 | 225.00 | 227.55 | 227.55 | 50,977 |
| 18 Jun 2024 | 230.60 | 236.75 | 230.60 | 232.75 | 232.75 | 40,548 |
| 14 Jun 2024 | 238.20 | 238.55 | 235.05 | 235.20 | 235.20 | 24,706 |
| 13 Jun 2024 | 236.90 | 241.55 | 233.70 | 238.00 | 238.00 | 68,043 |
| 12 Jun 2024 | 236.35 | 240.45 | 232.80 | 233.55 | 233.55 | 29,866 |
| 11 Jun 2024 | 244.90 | 244.90 | 236.35 | 237.25 | 237.25 | 67,111 |
| 10 Jun 2024 | 242.75 | 251.00 | 239.15 | 243.05 | 243.05 | 40,771 |
| 07 Jun 2024 | 225.35 | 242.00 | 225.35 | 239.65 | 239.65 | 104,219 |
| 06 Jun 2024 | 226.85 | 234.95 | 226.50 | 229.15 | 229.15 | 34,863 |
| 05 Jun 2024 | 217.85 | 227.00 | 202.20 | 221.50 | 221.50 | 196,204 |
| 04 Jun 2024 | 259.45 | 259.45 | 210.65 | 214.50 | 214.50 | 260,820 |
| 03 Jun 2024 | 274.90 | 274.90 | 256.30 | 263.25 | 263.25 | 312,038 |
| 31 May 2024 | 234.15 | 255.75 | 232.45 | 248.00 | 248.00 | 243,710 |
| 30 May 2024 | 227.10 | 235.10 | 227.10 | 230.05 | 230.05 | 44,140 |
| 29 May 2024 | 230.40 | 234.95 | 225.95 | 231.35 | 231.35 | 32,177 |
| 28 May 2024 | 237.45 | 241.45 | 227.85 | 229.05 | 229.05 | 56,156 |
| 27 May 2024 | 241.05 | 247.90 | 236.25 | 237.50 | 237.50 | 64,467 |
| 24 May 2024 | 250.90 | 253.75 | 240.05 | 242.70 | 242.70 | 50,059 |
| 23 May 2024 | 218.05 | 255.20 | 218.05 | 247.85 | 247.85 | 78,474 |
| 22 May 2024 | 223.30 | 232.45 | 220.35 | 230.30 | 230.30 | 63,952 |
| 21 May 2024 | 218.75 | 230.85 | 216.85 | 221.25 | 221.25 | 84,904 |
| 17 May 2024 | 216.10 | 219.15 | 215.20 | 216.00 | 216.00 | 20,826 |
| 16 May 2024 | 220.95 | 220.95 | 214.50 | 215.20 | 215.20 | 13,968 |
| 15 May 2024 | 220.00 | 223.70 | 215.55 | 216.90 | 216.90 | 9,186 |
| 14 May 2024 | 221.65 | 226.80 | 216.25 | 219.60 | 219.60 | 28,277 |
| 13 May 2024 | 216.45 | 219.75 | 210.55 | 216.35 | 216.35 | 10,560 |
| 10 May 2024 | 211.30 | 216.55 | 211.30 | 213.85 | 213.85 | 25,981 |
| 09 May 2024 | 218.40 | 220.05 | 210.45 | 213.50 | 213.50 | 24,913 |
| 08 May 2024 | 218.25 | 218.65 | 212.90 | 216.30 | 216.30 | 12,206 |
| 07 May 2024 | 219.05 | 221.70 | 214.30 | 215.35 | 215.35 | 11,012 |
| 06 May 2024 | 225.95 | 225.95 | 216.80 | 217.45 | 217.45 | 12,395 |
| 03 May 2024 | 229.45 | 231.10 | 219.50 | 221.50 | 221.50 | 49,686 |
| 02 May 2024 | 231.60 | 233.00 | 228.90 | 229.80 | 229.80 | 32,439 |
| 30 Apr 2024 | 231.10 | 235.40 | 228.60 | 229.95 | 229.95 | 24,225 |
| 29 Apr 2024 | 240.55 | 240.55 | 228.40 | 230.10 | 230.10 | 15,251 |
| 26 Apr 2024 | 231.55 | 242.50 | 231.55 | 237.55 | 237.55 | 30,727 |
| 25 Apr 2024 | 221.00 | 239.40 | 219.00 | 234.20 | 234.20 | 145,936 |
| 24 Apr 2024 | 221.60 | 223.70 | 220.15 | 220.75 | 220.75 | 22,779 |
| 23 Apr 2024 | 220.00 | 222.90 | 218.60 | 220.85 | 220.85 | 21,171 |
| 22 Apr 2024 | 222.00 | 223.30 | 217.75 | 218.80 | 218.80 | 16,317 |
| 19 Apr 2024 | 215.45 | 219.50 | 214.35 | 218.05 | 218.05 | 21,591 |
| 18 Apr 2024 | 220.65 | 224.90 | 216.05 | 217.20 | 217.20 | 16,786 |
| 16 Apr 2024 | 214.25 | 221.15 | 214.25 | 219.25 | 219.25 | 10,128 |
| 15 Apr 2024 | 212.05 | 222.45 | 212.05 | 217.40 | 217.40 | 49,986 |
| 12 Apr 2024 | 231.00 | 231.00 | 225.00 | 226.10 | 226.10 | 7,295 |
| 10 Apr 2024 | 226.05 | 234.45 | 222.25 | 231.20 | 231.20 | 44,127 |
| 09 Apr 2024 | 229.35 | 229.35 | 222.85 | 223.85 | 223.85 | 26,721 |
| 08 Apr 2024 | 233.95 | 233.95 | 224.60 | 225.60 | 225.60 | 24,915 |
| 05 Apr 2024 | 231.75 | 231.75 | 226.05 | 228.70 | 228.70 | 9,703 |
| 04 Apr 2024 | 232.95 | 233.50 | 228.10 | 228.90 | 228.90 | 36,378 |
| 03 Apr 2024 | 226.60 | 233.30 | 226.45 | 229.40 | 229.40 | 45,660 |
| 02 Apr 2024 | 226.95 | 230.95 | 219.00 | 228.80 | 228.80 | 42,324 |
| 01 Apr 2024 | 215.00 | 223.50 | 214.00 | 222.55 | 222.55 | 19,984 |
| 28 Mar 2024 | 211.50 | 215.00 | 209.35 | 210.20 | 210.20 | 29,069 |
| 27 Mar 2024 | 212.05 | 216.75 | 210.35 | 211.05 | 211.05 | 75,872 |
| 26 Mar 2024 | 221.65 | 221.75 | 210.00 | 212.40 | 212.40 | 32,607 |
| 22 Mar 2024 | 215.00 | 220.60 | 214.90 | 217.30 | 217.30 | 36,969 |
| 21 Mar 2024 | 211.95 | 216.10 | 210.40 | 214.20 | 214.20 | 44,075 |
| 20 Mar 2024 | 211.75 | 214.35 | 206.50 | 208.15 | 208.15 | 12,454 |
| 19 Mar 2024 | 215.85 | 220.05 | 210.70 | 211.30 | 211.30 | 48,747 |
| 18 Mar 2024 | 215.60 | 221.10 | 213.00 | 214.10 | 214.10 | 86,424 |
| 15 Mar 2024 | 223.55 | 224.60 | 215.00 | 218.65 | 218.65 | 42,477 |
| 14 Mar 2024 | 215.00 | 224.30 | 203.60 | 221.60 | 221.60 | 91,307 |
| 13 Mar 2024 | 229.75 | 234.50 | 209.10 | 211.40 | 211.40 | 97,288 |
| 12 Mar 2024 | 247.55 | 247.55 | 226.00 | 230.35 | 230.35 | 31,241 |
| 11 Mar 2024 | 246.75 | 247.30 | 240.55 | 242.00 | 242.00 | 52,737 |
| 07 Mar 2024 | 252.00 | 252.15 | 246.00 | 246.65 | 246.65 | 17,440 |
| 06 Mar 2024 | 250.45 | 252.35 | 242.30 | 246.65 | 246.65 | 77,801 |
| 05 Mar 2024 | 254.55 | 255.45 | 250.55 | 251.85 | 251.85 | 13,024 |
| 04 Mar 2024 | 262.35 | 262.35 | 253.05 | 255.10 | 255.10 | 57,630 |
| 01 Mar 2024 | 255.95 | 262.35 | 255.90 | 256.70 | 256.70 | 61,245 |
| 29 Feb 2024 | 260.95 | 260.95 | 254.00 | 255.80 | 255.80 | 66,074 |
| 28 Feb 2024 | 269.10 | 270.40 | 250.00 | 258.75 | 258.75 | 66,322 |
| 27 Feb 2024 | 279.90 | 280.35 | 266.10 | 268.50 | 268.50 | 25,997 |
| 26 Feb 2024 | 271.55 | 283.00 | 269.35 | 277.20 | 277.20 | 76,110 |
| 23 Feb 2024 | 267.10 | 271.40 | 264.00 | 269.70 | 269.70 | 71,077 |
| 22 Feb 2024 | 266.75 | 268.00 | 261.00 | 264.15 | 264.15 | 41,015 |
| 21 Feb 2024 | 266.05 | 273.90 | 263.45 | 265.75 | 265.75 | 30,872 |
| 20 Feb 2024 | 268.00 | 270.50 | 262.20 | 264.05 | 264.05 | 55,165 |
| 19 Feb 2024 | 268.10 | 271.25 | 265.85 | 267.75 | 267.75 | 22,673 |
| 16 Feb 2024 | 267.25 | 268.25 | 262.80 | 264.00 | 264.00 | 28,830 |
| 15 Feb 2024 | 252.10 | 276.80 | 252.10 | 261.90 | 261.90 | 260,788 |
| 14 Feb 2024 | 247.05 | 259.55 | 246.50 | 257.20 | 257.20 | 68,252 |
| 13 Feb 2024 | 249.20 | 255.00 | 237.30 | 250.90 | 250.90 | 142,106 |
| 12 Feb 2024 | 267.25 | 281.40 | 232.00 | 248.45 | 248.45 | 244,737 |
| 09 Feb 2024 | 271.00 | 274.10 | 261.25 | 267.25 | 267.25 | 34,248 |
| 08 Feb 2024 | 274.80 | 274.80 | 267.00 | 268.10 | 268.10 | 70,140 |
| 07 Feb 2024 | 265.15 | 279.00 | 265.15 | 271.70 | 271.70 | 147,598 |
| 06 Feb 2024 | 261.50 | 271.00 | 258.60 | 267.60 | 267.60 | 100,948 |
| 05 Feb 2024 | 268.35 | 269.10 | 259.80 | 261.35 | 261.35 | 104,835 |
| 02 Feb 2024 | 276.05 | 276.05 | 267.55 | 269.05 | 269.05 | 32,245 |
| 01 Feb 2024 | 266.15 | 276.05 | 266.15 | 270.90 | 270.90 | 77,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.