Network18 Media & Investments Limited (BOM:532798)
India · Delayed Price · Currency is INR 25.74
-0.53 (-2.02%)
At close: Oct 7, 2026
BOM:532798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 26.60 | 26.60 | 25.60 | 25.74 | 25.74 | -2.02% | 138,229 |
| Oct 6, 2026 | 25.36 | 26.34 | 25.36 | 26.27 | 26.27 | 3.22% | 176,952 |
| Oct 5, 2026 | 25.10 | 26.02 | 25.10 | 25.45 | 25.45 | -0.04% | 126,949 |
| Oct 1, 2026 | 25.50 | 26.06 | 25.01 | 25.46 | 25.46 | -1.70% | 443,007 |
| Sep 30, 2026 | 25.89 | 26.55 | 25.80 | 25.90 | 25.90 | 0.04% | 129,215 |
| Sep 29, 2026 | 25.80 | 25.95 | 25.23 | 25.89 | 25.89 | -0.19% | 76,132 |
| Sep 28, 2026 | 26.47 | 26.78 | 25.74 | 25.94 | 25.94 | -3.14% | 290,764 |
| Sep 25, 2026 | 26.96 | 26.97 | 26.48 | 26.78 | 26.78 | -0.78% | 199,571 |
| Sep 24, 2026 | 27.30 | 27.32 | 26.70 | 26.99 | 26.99 | -0.55% | 204,592 |
| Sep 23, 2026 | 27.14 | 27.28 | 26.83 | 27.14 | 27.14 | 0.89% | 51,537 |
| Sep 22, 2026 | 27.02 | 27.39 | 26.72 | 26.90 | 26.90 | 0.45% | 151,006 |
| Sep 21, 2026 | 27.10 | 27.29 | 26.61 | 26.78 | 26.78 | -0.78% | 101,886 |
| Sep 18, 2026 | 26.46 | 27.15 | 26.46 | 26.99 | 26.99 | 2.00% | 221,540 |
| Sep 17, 2026 | 26.00 | 26.99 | 25.90 | 26.46 | 26.46 | 1.22% | 279,052 |
| Sep 16, 2026 | 26.00 | 26.54 | 25.70 | 26.14 | 26.14 | 0.93% | 2,490,219 |
| Sep 15, 2026 | 26.67 | 27.08 | 25.82 | 25.90 | 25.90 | -2.81% | 304,255 |
| Sep 11, 2026 | 26.64 | 26.90 | 26.34 | 26.65 | 26.65 | -0.71% | 241,978 |
| Sep 10, 2026 | 26.81 | 27.20 | 26.77 | 26.84 | 26.84 | -0.37% | 219,396 |
| Sep 9, 2026 | 27.10 | 27.31 | 26.85 | 26.94 | 26.94 | -1.32% | 186,065 |
| Sep 8, 2026 | 27.66 | 27.67 | 27.20 | 27.30 | 27.30 | -1.30% | 229,351 |
| Sep 7, 2026 | 28.74 | 28.74 | 27.45 | 27.66 | 27.66 | -2.54% | 282,155 |
| Sep 4, 2026 | 27.50 | 28.50 | 27.49 | 28.38 | 28.38 | 2.86% | 405,608 |
| Sep 3, 2026 | 27.45 | 27.80 | 27.31 | 27.59 | 27.59 | 1.21% | 262,312 |
| Sep 2, 2026 | 27.69 | 27.99 | 27.19 | 27.26 | 27.26 | -2.95% | 388,929 |
| Sep 1, 2026 | 27.31 | 28.67 | 27.29 | 28.09 | 28.09 | 3.08% | 514,781 |
| Aug 31, 2026 | 28.73 | 28.73 | 27.02 | 27.25 | 27.25 | -4.79% | 430,222 |
| Aug 28, 2026 | 29.37 | 29.37 | 28.41 | 28.62 | 28.62 | -1.51% | 154,971 |
| Aug 27, 2026 | 30.28 | 30.30 | 28.95 | 29.06 | 29.06 | -4.69% | 299,991 |
| Aug 26, 2026 | 30.75 | 30.90 | 30.35 | 30.49 | 30.49 | 0.53% | 68,471 |
| Aug 25, 2026 | 30.54 | 31.48 | 29.97 | 30.33 | 30.33 | 0.03% | 273,451 |
| Aug 24, 2026 | 30.36 | 31.68 | 29.97 | 30.32 | 30.32 | 1.57% | 411,896 |
| Aug 21, 2026 | 30.75 | 30.75 | 29.81 | 29.85 | 29.85 | -2.39% | 379,946 |
| Aug 20, 2026 | 28.40 | 31.23 | 28.10 | 30.58 | 30.58 | 9.14% | 1,394,085 |
| Aug 19, 2026 | 28.50 | 28.64 | 27.81 | 28.02 | 28.02 | -1.68% | 226,571 |
| Aug 18, 2026 | 29.00 | 29.00 | 28.36 | 28.50 | 28.50 | -2.40% | 216,304 |
| Aug 17, 2026 | 29.24 | 30.40 | 28.85 | 29.20 | 29.20 | 0.69% | 86,145 |
| Aug 14, 2026 | 29.03 | 29.30 | 28.77 | 29.00 | 29.00 | - | 68,132 |
| Aug 13, 2026 | 28.74 | 29.31 | 28.66 | 29.00 | 29.00 | 1.19% | 77,374 |
| Aug 12, 2026 | 29.14 | 29.14 | 28.55 | 28.66 | 28.66 | -1.78% | 161,619 |
| Aug 11, 2026 | 29.07 | 29.51 | 29.03 | 29.18 | 29.18 | -0.61% | 127,090 |
| Aug 10, 2026 | 29.31 | 29.60 | 29.01 | 29.36 | 29.36 | -0.61% | 153,764 |
| Aug 7, 2026 | 29.90 | 29.90 | 29.42 | 29.54 | 29.54 | -1.24% | 69,836 |
| Aug 6, 2026 | 29.59 | 30.16 | 29.25 | 29.91 | 29.91 | 0.98% | 235,996 |
| Aug 5, 2026 | 30.05 | 30.30 | 29.40 | 29.62 | 29.62 | -1.63% | 256,914 |
| Aug 4, 2026 | 29.28 | 30.27 | 29.19 | 30.11 | 30.11 | 2.38% | 195,055 |
| Aug 3, 2026 | 29.45 | 29.85 | 29.30 | 29.41 | 29.41 | -0.14% | 138,308 |
| Jul 31, 2026 | 29.20 | 29.67 | 29.03 | 29.45 | 29.45 | 0.44% | 105,148 |
| Jul 30, 2026 | 29.09 | 29.40 | 28.82 | 29.32 | 29.32 | -0.14% | 165,399 |
| Jul 29, 2026 | 28.90 | 29.55 | 28.77 | 29.36 | 29.36 | 1.70% | 279,894 |
| Jul 28, 2026 | 28.62 | 29.20 | 28.62 | 28.87 | 28.87 | 0.10% | 133,213 |