NDTV share price		* Reload page for latest data.	Stock Listed on :	19-05-04	Source NSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	NDTV		MCap (aprox)	Symbol : NDTV	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-12.7%	-20.1%	-22.1%	-37.1%	-46.4%	-44.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	63.78	-5.5	502.64k	-7.9%
25-03-26	Wed	69.28	2.44	314.92k	3.7%	Data Update : 8 PM
24-03-26	Tue	66.84	0.82	244.37k	1.2%	27-03-26 : 63.78
23-03-26	Mon	66.02	-3.93	260.81k	-5.6%
20-03-26	Fri	69.95	-0.19	163.06k	-0.3%	Compared to  :  18-03-26 73.06
19-03-26	Thu	70.14	-2.92	230.42k	-4.0%
18-03-26	Wed	73.06		182k	2.0%	7 Days %
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				-12.7%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 79.8
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-20.1%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 81.86
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-22.1%
27-02-26	Fri	79.8	-1.44	150.98k	-1.8%
26-02-26	Thu	81.24	0.84	117.82k	1.0%	Compared to  :  26-12-25 101.33
25-02-26	Wed	80.4	-0.36	98.5k	-0.5%
24-02-26	Tue	80.76	-1.03	110.71k	-1.3%	3 Months %
23-02-26	Mon	81.79	0.42	167.07k	0.5%	-37.1%
20-02-26	Fri	81.37	-2.35	221.99k	-2.8%
19-02-26	Thu	83.72	-0.62	103.18k	-0.7%	Compared to  :  26-09-25 119.02
18-02-26	Wed	84.34	-0.92	127.3k	-1.1%
17-02-26	Tue	85.26	2.34	277.26k	2.8%	6 Months %
16-02-26	Mon	82.92	-0.94	350.81k	-1.1%	-46.4%
13-02-26	Fri	83.86	-1.66	131.6k	-1.9%
12-02-26	Thu	85.52	-1.81	110.38k	-2.1%	Compared to  :  27-03-25 114.19
11-02-26	Wed	87.33	-0.01	108.51k	0.0%
10-02-26	Tue	87.34	0.02	221.27k	0.0%	1 year %
09-02-26	Mon	87.32	0.92	188.04k	1.1%	-44.1%
06-02-26	Fri	86.4	-1.03	111.99k	-1.2%
05-02-26	Thu	87.43	-2.79	289.78k	-3.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	90.22	6.92	1.32m	8.3%
03-02-26	Tue	83.3	2.3	284.34k	2.8%
02-02-26	Mon	81	0.74	158.92k	0.9%
01-02-26	Sun	80.26	-1.56	146.64k	-1.9%
30-01-26	Fri	81.82	0.27	152.75k	0.3%
29-01-26	Thu	81.55	-1.75	334.94k	-2.1%
28-01-26	Wed	83.3	1.44	314.82k	1.8%
27-01-26	Tue	81.86	0.74	286.26k	0.9%
23-01-26	Fri	81.12	-4.01	482.3k	-4.7%
22-01-26	Thu	85.13	1.67	192.18k	2.0%
21-01-26	Wed	83.46	-1.55	479.04k	-1.8%
20-01-26	Tue	85.01	-3.28	254.13k	-3.7%
19-01-26	Mon	88.29	-2.46	358.29k	-2.7%
16-01-26	Fri	90.75	-1.24	219.07k	-1.3%
14-01-26	Wed	91.99	-1.28	318.21k	-1.4%
13-01-26	Tue	93.27	-1.52	233.97k	-1.6%
12-01-26	Mon	94.79	6.27	1.08m	7.1%
09-01-26	Fri	88.52	-4.23	386.79k	-4.6%
08-01-26	Thu	92.75	-3.12	329.85k	-3.3%
07-01-26	Wed	95.87	-1.1	303.63k	-1.1%
06-01-26	Tue	96.97	-2.54	398.54k	-2.6%
05-01-26	Mon	99.51	-0.77	460.58k	-0.8%
02-01-26	Fri	100.28	0.91	387.75k	0.9%
01-01-26	Thu	99.37	3.39	1.13m	3.5%
31-12-25	Wed	95.98	-2.53	447.79k	-2.6%
30-12-25	Tue	98.51	1.41	556.6k	1.5%
29-12-25	Mon	97.1	-4.23	1.03m	-4.2%
26-12-25	Fri	101.33	7.72	7.61m	8.2%
24-12-25	Wed	93.61	1.57	562.26k	1.7%
23-12-25	Tue	92.04	3.03	1.46m	3.4%
22-12-25	Mon	89.01	0.14	335.64k	0.2%
19-12-25	Fri	88.87	2.46	1.17m	2.8%
18-12-25	Thu	86.41	-3.02	609.9k	-3.4%
17-12-25	Wed	89.43	-2.95	4.15m	-3.2%
16-12-25	Tue	92.38	9.96	27.39m	12.1%
15-12-25	Mon	82.42	0.27	69.85k	0.3%
12-12-25	Fri	82.15	0.82	74.46k	1.0%
11-12-25	Thu	81.33	-0.13	77.05k	-0.2%
10-12-25	Wed	81.46	0.31	107.29k	0.4%
09-12-25	Tue	81.15	2.24	336.76k	2.8%
08-12-25	Mon	78.91	-3.57	207.38k	-4.3%
05-12-25	Fri	82.48	1.2	88.75k	1.5%
04-12-25	Thu	81.28	-2.66	123.29k	-3.2%
03-12-25	Wed	83.94	-0.35	64.44k	-0.4%
02-12-25	Tue	84.29	-1.06	58.73k	-1.2%
01-12-25	Mon	85.35	-0.59	69.19k	-0.7%
28-11-25	Fri	85.94	0.63	82.83k	0.7%
27-11-25	Thu	85.31	0.35	61.38k	0.4%
26-11-25	Wed	84.96	1.3	134.16k	1.6%
25-11-25	Tue	83.66	-1.06	153.86k	-1.3%
24-11-25	Mon	84.72	-0.2	93.75k	-0.2%
21-11-25	Fri	84.92	-0.84	119.37k	-1.0%
20-11-25	Thu	85.76	0.09	85.28k	0.1%
19-11-25	Wed	85.67	-0.56	112.44k	-0.6%
18-11-25	Tue	86.62	-1.53	224.49k	-1.7%
17-11-25	Mon	86.23	-0.39	115.29k	-0.5%
14-11-25	Fri	88.15	1.03	235.72k	1.2%
13-11-25	Thu	87.12	-1.58	216.94k	-1.8%
12-11-25	Wed	88.7	0.9	511.54k	1.0%
11-11-25	Tue	87.8	1.5	190.32k	1.7%
10-11-25	Mon	86.3	-1.5	200.79k	-1.7%
07-11-25	Fri	87.8	-1.8	165.83k	-2.0%
06-11-25	Thu	89.6	-2	166.08k	-2.2%
04-11-25	Tue	91.6	-0.97	164.15k	-1.0%
03-11-25	Mon	92.57	0.29	121.35k	0.3%
31-10-25	Fri	93.49	-1.42	224.41k	-1.5%
30-10-25	Thu	92.28	-1.21	251.16k	-1.3%
29-10-25	Wed	94.91	3.07	770.54k	3.3%
28-10-25	Tue	91.84	-1.69	216.63k	-1.8%
27-10-25	Mon	93.53	-0.07	164.04k	-0.1%
24-10-25	Fri	93.6	-1.26	180.99k	-1.3%
23-10-25	Thu	94.86	-0.13	265.65k	-0.1%
21-10-25	Tue	94.99	0.06	98.44k	0.1%
20-10-25	Mon	94.93	0.12	200.79k	0.1%
17-10-25	Fri	94.81	0.17	660.09k	0.2%
16-10-25	Thu	94.64	-0.34	473.36k	-0.4%
15-10-25	Wed	94.98	0.12	303.7k	0.1%
14-10-25	Tue	94.86	-0.22	565.26k	-0.2%
13-10-25	Mon	95.08	-9.95	1.92m	-9.5%
10-10-25	Fri	105.03	-6.13	521.47k	-5.5%
09-10-25	Thu	111.16	-2.13	86.62k	-1.9%
08-10-25	Wed	113.29	-0.5	61.59k	-0.4%
07-10-25	Tue	113.79	-1.4	81.75k	-1.2%
06-10-25	Mon	115.58	-1.23	117.51k	-1.1%
03-10-25	Fri	115.19	-0.39	72.66k	-0.3%
01-10-25	Wed	116.81	2.26	114.64k	2.0%
30-09-25	Tue	114.55	-2.54	104.83k	-2.2%
29-09-25	Mon	117.09	-1.93	65.65k	-1.6%
26-09-25	Fri	119.02	-3.17	59k	-2.6%
25-09-25	Thu	122.19	-0.04	91.21k	0.0%
24-09-25	Wed	122.23	-4.13	158.23k	-3.3%
23-09-25	Tue	126.36	-4.44	211.29k	-3.4%
22-09-25	Mon	130.8	1.1	866.85k	0.8%
19-09-25	Fri	129.7	6.17	260.23k	5.0%
18-09-25	Thu	123.53	-2.31	94.72k	-1.8%
17-09-25	Wed	126.43	-1.84	87.14k	-1.4%
16-09-25	Tue	125.84	-0.59	92.58k	-0.5%
15-09-25	Mon	128.27	-3.46	201.94k	-2.6%
12-09-25	Fri	131.73	-26.33	430.46k	-16.7%
11-09-25	Thu	158.06	6.12	374.15k	4.0%
10-09-25	Wed	151.94	7.23	248.57k	5.0%
09-09-25	Tue	144.71	2.83	113.15k	2.0%
08-09-25	Mon	141.88	2.06	29.54k	1.5%
05-09-25	Fri	139.82	-1.58	13.07k	-1.1%
04-09-25	Thu	141.4	1.65	21.06k	1.2%
03-09-25	Wed	139.75	0.05	19.2k	0.0%
02-09-25	Tue	139.7	-0.81	24.09k	-0.6%
01-09-25	Mon	140.51	-0.75	24.56k	-0.5%
29-08-25	Fri	141.26	0.53	31.63k	0.4%
28-08-25	Thu	140.73	-1.26	25.79k	-0.9%
26-08-25	Tue	141.99	-0.48	32.16k	-0.3%
25-08-25	Mon	142.47	-6.43	72.94k	-4.3%
22-08-25	Fri	148.9	-1.96	47.93k	-1.3%
21-08-25	Thu	150.86	5.62	174.68k	3.9%
20-08-25	Wed	145.24	6.91	70.72k	5.0%
19-08-25	Tue	138.33	6.58	28.84k	5.0%
18-08-25	Mon	131.75	6.27	50.22k	5.0%
14-08-25	Thu	125.48	-3.19	28.58k	-2.5%
13-08-25	Wed	128.79	-0.07	12.57k	-0.1%
12-08-25	Tue	128.67	-0.12	12.22k	-0.1%
11-08-25	Mon	128.86	-0.77	20.58k	-0.6%
08-08-25	Fri	129.63	-1.96	23.6k	-1.5%
07-08-25	Thu	131.59	-1.91	31.32k	-1.4%
06-08-25	Wed	133.5	-2.74	23.35k	-2.0%
05-08-25	Tue	136.24	-1.05	11.72k	-0.8%
04-08-25	Mon	137.29	1.45	27.2k	1.1%
01-08-25	Fri	135.84	-1.7	23.35k	-1.2%
31-07-25	Thu	137.54	-0.85	20.44k	-0.6%
30-07-25	Wed	138.39	-0.13	21.94k	-0.1%
29-07-25	Tue	138.52	-1.97	32.39k	-1.4%
28-07-25	Mon	140.49	-6.21	45.99k	-4.2%
25-07-25	Fri	146.7	0.62	20.69k	0.4%
24-07-25	Thu	146.08	-1.25	30.94k	-0.8%
23-07-25	Wed	147.33	-1.76	32.44k	-1.2%
22-07-25	Tue	149.09	0.15	37.05k	0.1%
21-07-25	Mon	148.94	-1.91	34.11k	-1.3%
18-07-25	Fri	150.85	0.08	21.47k	0.1%
17-07-25	Thu	150.77	-3.89	68.07k	-2.5%
16-07-25	Wed	154.66	6.64	83.97k	4.5%
15-07-25	Tue	148.02	-0.53	58.38k	-0.4%
14-07-25	Mon	148.55	-0.95	24.18k	-0.6%
11-07-25	Fri	149.5	-1.3	36.73k	-0.9%
10-07-25	Thu	150.8	-0.55	19.87k	-0.4%
09-07-25	Wed	151.35	-1.61	57.27k	-1.1%
08-07-25	Tue	152.96	0.72	29.58k	0.5%
07-07-25	Mon	152.24	-2.48	36.68k	-1.6%
04-07-25	Fri	154.72	0.96	36.09k	0.6%
03-07-25	Thu	153.76	-1.07	33.16k	-0.7%
02-07-25	Wed	154.83	-2.63	67.74k	-1.7%
01-07-25	Tue	157.46	-0.37	28.26k	-0.2%
30-06-25	Mon	157.83	-4.65	77.88k	-2.9%
27-06-25	Fri	162.48	4.91	109.01k	3.1%
26-06-25	Thu	157.57	-0.12	22.68k	-0.1%
25-06-25	Wed	157.69	3.97	82.42k	2.6%
24-06-25	Tue	153.72	1.73	33.78k	1.1%
23-06-25	Mon	151.99	1.88	44.24k	1.3%
20-06-25	Fri	150.11	1.76	28.69k	1.2%
19-06-25	Thu	151.02	-0.67	30.51k	-0.4%
18-06-25	Wed	148.35	-2.67	32.64k	-1.8%
17-06-25	Tue	151.69	-1.84	39.26k	-1.2%
16-06-25	Mon	153.53	-1.47	230.02k	-0.9%
13-06-25	Fri	155	-4.73	353.77k	-3.0%
12-06-25	Thu	159.73	-5.72	304.74k	-3.5%
11-06-25	Wed	165.45	-4.62	669.48k	-2.7%
10-06-25	Tue	170.07	5.21	1.13m	3.2%
09-06-25	Mon	162.17	-1.21	117.76k	-0.7%
06-06-25	Fri	164.86	2.69	322.38k	1.7%
05-06-25	Thu	163.38	1.52	283.73k	0.9%
04-06-25	Wed	161.86	-0.82	148.22k	-0.5%
03-06-25	Tue	162.68	-3.92	462.96k	-2.4%
02-06-25	Mon	166.6	2.7	1.39m	1.6%
30-05-25	Fri	163.9	1.15	256.4k	0.7%
29-05-25	Thu	162.75	-0.57	99.89k	-0.3%
28-05-25	Wed	163.32	4.08	350.01k	2.6%
27-05-25	Tue	159.61	-2.85	155.05k	-1.8%
26-05-25	Mon	159.24	-0.37	149.57k	-0.2%
23-05-25	Fri	162.46	0.25	235.09k	0.2%
22-05-25	Thu	162.21	-9.45	718.1k	-5.8%
21-05-25	Wed	154.36	7.85	1.42m	5.1%
20-05-25	Tue	163.81	16.33	4.87m	11.1%
19-05-25	Mon	147.48	17.5	1.34m	13.5%
16-05-25	Fri	129.98	3.47	234.91k	2.7%
15-05-25	Thu	126.51	1.73	137.54k	1.4%
14-05-25	Wed	124.78	2.83	101.91k	2.3%
13-05-25	Tue	121.95	0.38	101.08k	0.3%
12-05-25	Mon	121.57	4.22	113.42k	3.6%
09-05-25	Fri	117.35	0.64	169.53k	0.5%
08-05-25	Thu	116.71	-1.49	105.93k	-1.3%
07-05-25	Wed	117.32	-5.22	148.06k	-4.3%
06-05-25	Tue	118.2	0.88	179.09k	0.8%
05-05-25	Mon	122.54	4.9	617.93k	4.2%
02-05-25	Fri	117.64	-0.21	108.44k	-0.2%
30-04-25	Wed	117.85	-2.29	73.66k	-1.9%
29-04-25	Tue	120.14	-1.9	80.34k	-1.6%
28-04-25	Mon	122.04	-1	138.45k	-0.8%
25-04-25	Fri	123.04	-5.08	176.65k	-4.0%
24-04-25	Thu	128.12	0.1	80.63k	0.1%
23-04-25	Wed	128.02	-2.49	147.37k	-1.9%
22-04-25	Tue	130.51	1.83	204.66k	1.4%
21-04-25	Mon	128.68	5.99	682.97k	4.9%
17-04-25	Thu	122.69	0.12	141.8k	0.1%
16-04-25	Wed	122.57	1.39	114.14k	1.1%
15-04-25	Tue	121.18	4.4	176.2k	3.8%
11-04-25	Fri	116.78	2.4	72.49k	2.1%
09-04-25	Wed	114.38	-0.4	43.5k	-0.3%
08-04-25	Tue	114.78	1.26	78.95k	1.1%
07-04-25	Mon	113.52	-4.37	222.95k	-3.7%
04-04-25	Fri	117.89	-3.17	161.55k	-2.6%
03-04-25	Thu	121.06	5.19	297.1k	4.5%
02-04-25	Wed	115.87	1.06	130.34k	0.9%
01-04-25	Tue	114.81	3.05	113.44k	2.7%
28-03-25	Fri	111.76	-1.78	267.87k	-1.6%
27-03-25	Thu	114.19	-3.98	177.94k	-3.4%
26-03-25	Wed	113.54	-0.65	379.99k	-0.6%
25-03-25	Tue	118.17	-3.86	192.22k	-3.2%