Skip to main content
logo
Network18 Media & Investments Limited (BOM:532798)
India flag India · Delayed Price · Currency is INR
23.68
-0.45 (-1.86%)
At close: Oct 30, 2026

BOM:532798 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.0025.4723.4023.6823.68-1.86%917,389
Oct 29, 202624.0224.4123.7524.1324.13-0.29%156,671
Oct 28, 202623.8524.7623.6824.2024.201.81%125,927
Oct 27, 202623.0824.7223.0823.7723.772.41%223,847
Oct 26, 202623.7023.7122.8823.2123.21-1.40%398,338
Oct 23, 202624.8124.8123.1523.5423.54-3.01%286,612
Oct 22, 202624.5724.7724.1524.2724.27-1.18%214,438
Oct 21, 202625.8025.9424.4424.5624.56-4.10%318,820
Oct 19, 202626.4226.5825.5225.6125.61-3.29%140,887
Oct 16, 202626.5226.8926.1926.4826.48-0.45%113,876
Oct 15, 202626.1227.6726.1226.6026.600.42%241,615
Oct 14, 202626.3427.4726.1926.4926.491.85%434,949
Oct 13, 202624.7826.6924.7826.0126.013.96%270,113
Oct 12, 202624.7925.6524.7425.0225.021.25%547,121
Oct 9, 202624.3224.9424.3224.7124.711.31%194,042
Oct 8, 202625.5025.6924.3024.3924.39-5.24%320,895
Oct 7, 202626.6026.6025.6025.7425.74-2.02%138,229
Oct 6, 202625.3626.3425.3626.2726.273.22%176,952
Oct 5, 202625.1026.0225.1025.4525.45-0.04%126,949
Oct 1, 202625.5026.0625.0125.4625.46-1.70%443,007
Sep 30, 202625.8926.5525.8025.9025.900.04%129,215
Sep 29, 202625.8025.9525.2325.8925.89-0.19%76,132
Sep 28, 202626.4726.7825.7425.9425.94-3.14%290,764
Sep 25, 202626.9626.9726.4826.7826.78-0.78%199,571
Sep 24, 202627.3027.3226.7026.9926.99-0.55%204,592
Sep 23, 202627.1427.2826.8327.1427.140.89%51,537
Sep 22, 202627.0227.3926.7226.9026.900.45%151,006
Sep 21, 202627.1027.2926.6126.7826.78-0.78%101,886
Sep 18, 202626.4627.1526.4626.9926.992.00%221,540
Sep 17, 202626.0026.9925.9026.4626.461.22%279,052
Sep 16, 202626.0026.5425.7026.1426.140.93%2,490,219
Sep 15, 202626.6727.0825.8225.9025.90-2.81%304,255
Sep 11, 202626.6426.9026.3426.6526.65-0.71%241,978
Sep 10, 202626.8127.2026.7726.8426.84-0.37%219,396
Sep 9, 202627.1027.3126.8526.9426.94-1.32%186,065
Sep 8, 202627.6627.6727.2027.3027.30-1.30%229,351
Sep 7, 202628.7428.7427.4527.6627.66-2.54%282,155
Sep 4, 202627.5028.5027.4928.3828.382.86%405,608
Sep 3, 202627.4527.8027.3127.5927.591.21%262,312
Sep 2, 202627.6927.9927.1927.2627.26-2.95%388,929
Sep 1, 202627.3128.6727.2928.0928.093.08%514,781
Aug 31, 202628.7328.7327.0227.2527.25-4.79%430,222
Aug 28, 202629.3729.3728.4128.6228.62-1.51%154,971
Aug 27, 202630.2830.3028.9529.0629.06-4.69%299,991
Aug 26, 202630.7530.9030.3530.4930.490.53%68,471
Aug 25, 202630.5431.4829.9730.3330.330.03%273,451
Aug 24, 202630.3631.6829.9730.3230.321.57%411,896
Aug 21, 202630.7530.7529.8129.8529.85-2.39%379,946
Aug 20, 202628.4031.2328.1030.5830.589.14%1,394,085
Aug 19, 202628.5028.6427.8128.0228.02-1.68%226,571