Network18 Media & Investments Limited (BOM:532798)
India · Delayed Price · Currency is INR 54.23
-0.04 (-0.07%)
At close: Sep 12, 2025
BOM:532798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 54.42 | 55.00 | 54.00 | 54.08 | 54.08 | -0.28% | 213,139 |
| Sep 12, 2025 | 54.51 | 55.00 | 53.92 | 54.23 | 54.23 | -0.07% | 233,117 |
| Sep 11, 2025 | 54.44 | 55.77 | 54.11 | 54.27 | 54.27 | -0.40% | 376,596 |
| Sep 10, 2025 | 54.89 | 55.57 | 54.35 | 54.49 | 54.49 | 0.04% | 232,002 |
| Sep 9, 2025 | 55.13 | 55.43 | 54.24 | 54.47 | 54.47 | -1.09% | 204,032 |
| Sep 8, 2025 | 53.73 | 56.84 | 53.73 | 55.07 | 55.07 | 1.87% | 655,336 |
| Sep 5, 2025 | 54.48 | 54.97 | 53.60 | 54.06 | 54.06 | 0.17% | 116,567 |
| Sep 4, 2025 | 55.27 | 55.44 | 53.80 | 53.97 | 53.97 | -1.32% | 280,634 |
| Sep 3, 2025 | 53.67 | 55.32 | 53.67 | 54.69 | 54.69 | 1.67% | 371,049 |
| Sep 2, 2025 | 53.89 | 56.24 | 53.53 | 53.79 | 53.79 | 0.47% | 273,452 |
| Sep 1, 2025 | 52.72 | 53.91 | 52.72 | 53.54 | 53.54 | 1.31% | 263,946 |
| Aug 29, 2025 | 52.76 | 53.80 | 52.37 | 52.85 | 52.85 | 0.19% | 362,221 |
| Aug 28, 2025 | 53.82 | 53.82 | 52.29 | 52.75 | 52.75 | -1.42% | 382,225 |
| Aug 26, 2025 | 55.52 | 55.52 | 53.21 | 53.51 | 53.51 | -3.15% | 305,440 |
| Aug 25, 2025 | 56.01 | 56.54 | 55.12 | 55.25 | 55.25 | -1.34% | 131,327 |
| Aug 22, 2025 | 56.29 | 56.98 | 55.84 | 56.00 | 56.00 | -0.50% | 305,137 |
| Aug 21, 2025 | 56.59 | 57.84 | 56.08 | 56.28 | 56.28 | -2.33% | 185,660 |
| Aug 20, 2025 | 57.82 | 58.47 | 57.32 | 57.62 | 57.62 | -0.47% | 253,670 |
| Aug 19, 2025 | 56.41 | 58.59 | 56.41 | 57.89 | 57.89 | 1.87% | 384,960 |
| Aug 18, 2025 | 56.44 | 57.66 | 56.41 | 56.83 | 56.83 | 0.98% | 460,443 |
| Aug 14, 2025 | 56.90 | 57.14 | 55.97 | 56.28 | 56.28 | -1.07% | 180,184 |
| Aug 13, 2025 | 56.15 | 57.74 | 56.00 | 56.89 | 56.89 | 1.34% | 214,287 |
| Aug 12, 2025 | 56.18 | 56.90 | 55.76 | 56.14 | 56.14 | -0.02% | 270,940 |
| Aug 11, 2025 | 57.55 | 57.55 | 55.35 | 56.15 | 56.15 | -2.52% | 296,939 |
| Aug 8, 2025 | 56.19 | 59.39 | 55.24 | 57.60 | 57.60 | 2.35% | 577,612 |
| Aug 7, 2025 | 57.12 | 57.88 | 54.70 | 56.28 | 56.28 | -1.73% | 898,278 |
| Aug 6, 2025 | 58.23 | 58.36 | 56.35 | 57.27 | 57.27 | -1.83% | 408,583 |
| Aug 5, 2025 | 59.34 | 59.56 | 58.05 | 58.34 | 58.34 | -1.69% | 499,280 |
| Aug 4, 2025 | 57.49 | 59.82 | 57.11 | 59.34 | 59.34 | 3.15% | 1,621,281 |
| Aug 1, 2025 | 55.60 | 60.90 | 55.40 | 57.53 | 57.53 | 3.71% | 3,236,454 |
| Jul 31, 2025 | 55.03 | 56.35 | 54.83 | 55.47 | 55.47 | -1.25% | 358,381 |
| Jul 30, 2025 | 57.00 | 57.44 | 56.01 | 56.17 | 56.17 | -0.48% | 105,582 |
| Jul 29, 2025 | 55.91 | 57.05 | 55.59 | 56.44 | 56.44 | 0.28% | 404,939 |
| Jul 28, 2025 | 57.77 | 58.54 | 55.80 | 56.28 | 56.28 | -2.73% | 510,175 |
| Jul 25, 2025 | 59.64 | 59.64 | 57.29 | 57.86 | 57.86 | -3.50% | 418,383 |
| Jul 24, 2025 | 60.17 | 60.37 | 59.01 | 59.96 | 59.96 | -0.23% | 354,395 |
| Jul 23, 2025 | 59.74 | 60.55 | 58.17 | 60.10 | 60.10 | 2.35% | 327,626 |
| Jul 22, 2025 | 59.89 | 60.26 | 58.56 | 58.72 | 58.72 | -1.64% | 504,082 |
| Jul 21, 2025 | 61.61 | 61.61 | 59.36 | 59.70 | 59.70 | -2.42% | 290,726 |
| Jul 18, 2025 | 60.71 | 62.59 | 60.10 | 61.18 | 61.18 | 0.66% | 2,975,783 |
| Jul 17, 2025 | 62.01 | 62.62 | 60.32 | 60.78 | 60.78 | -3.86% | 5,935,788 |
| Jul 16, 2025 | 57.46 | 65.31 | 57.02 | 63.22 | 63.22 | 13.18% | 27,431,700 |
| Jul 15, 2025 | 56.51 | 56.81 | 55.53 | 55.86 | 55.86 | -0.32% | 175,093 |
| Jul 14, 2025 | 55.00 | 56.43 | 54.51 | 56.04 | 56.04 | 2.30% | 207,622 |
| Jul 11, 2025 | 56.07 | 56.07 | 54.61 | 54.78 | 54.78 | -1.65% | 349,836 |
| Jul 10, 2025 | 56.05 | 56.50 | 55.56 | 55.70 | 55.70 | -0.62% | 212,022 |
| Jul 9, 2025 | 55.72 | 56.80 | 55.72 | 56.05 | 56.05 | 0.36% | 124,457 |
| Jul 8, 2025 | 56.50 | 56.89 | 55.42 | 55.85 | 55.85 | -1.01% | 267,728 |
| Jul 7, 2025 | 56.41 | 56.98 | 55.98 | 56.42 | 56.42 | 0.02% | 160,647 |
| Jul 4, 2025 | 58.10 | 58.30 | 56.30 | 56.41 | 56.41 | -2.89% | 180,453 |