Network18 Media & Investments Limited (BOM:532798)
India · Delayed Price · Currency is INR 51.96
-0.03 (-0.06%)
At close: Oct 7, 2025
BOM:532798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 50.72 | 51.95 | 50.72 | 51.61 | 51.61 | 1.79% | 202,256 |
| Oct 14, 2025 | 51.70 | 51.99 | 50.40 | 50.70 | 50.70 | -1.78% | 207,676 |
| Oct 13, 2025 | 51.82 | 52.25 | 51.46 | 51.62 | 51.62 | -1.66% | 345,733 |
| Oct 10, 2025 | 51.91 | 53.20 | 51.91 | 52.49 | 52.49 | 0.38% | 94,005 |
| Oct 9, 2025 | 52.34 | 52.62 | 51.88 | 52.29 | 52.29 | 0.08% | 205,315 |
| Oct 8, 2025 | 51.66 | 52.65 | 51.66 | 52.25 | 52.25 | 0.56% | 157,962 |
| Oct 7, 2025 | 51.93 | 52.39 | 51.75 | 51.96 | 51.96 | -0.06% | 202,838 |
| Oct 6, 2025 | 52.43 | 52.69 | 51.81 | 51.99 | 51.99 | -0.63% | 117,552 |
| Oct 3, 2025 | 52.25 | 52.51 | 52.00 | 52.32 | 52.32 | 0.46% | 106,832 |
| Oct 1, 2025 | 51.90 | 52.50 | 51.17 | 52.08 | 52.08 | 1.19% | 190,071 |
| Sep 30, 2025 | 52.60 | 52.60 | 51.10 | 51.47 | 51.47 | -1.29% | 218,209 |
| Sep 29, 2025 | 51.79 | 54.20 | 50.53 | 52.14 | 52.14 | 0.79% | 634,875 |
| Sep 26, 2025 | 52.31 | 53.36 | 51.50 | 51.73 | 51.73 | -2.87% | 255,351 |
| Sep 25, 2025 | 53.73 | 54.20 | 53.11 | 53.26 | 53.26 | -1.22% | 215,232 |
| Sep 24, 2025 | 54.23 | 54.50 | 53.72 | 53.92 | 53.92 | -0.81% | 81,943 |
| Sep 23, 2025 | 55.20 | 55.63 | 54.05 | 54.36 | 54.36 | -1.34% | 258,490 |
| Sep 22, 2025 | 55.03 | 56.55 | 55.00 | 55.10 | 55.10 | -0.72% | 443,863 |
| Sep 19, 2025 | 55.70 | 56.01 | 55.24 | 55.50 | 55.50 | -0.34% | 145,505 |
| Sep 18, 2025 | 56.79 | 56.80 | 55.39 | 55.69 | 55.69 | -1.08% | 218,021 |
| Sep 17, 2025 | 54.83 | 58.10 | 54.83 | 56.30 | 56.30 | 2.77% | 1,096,802 |
| Sep 16, 2025 | 54.08 | 55.38 | 54.08 | 54.78 | 54.78 | 1.29% | 432,274 |
| 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 |