NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	49.04	49.54	48.36	48.71	48.71	-0.25%	3,409,973
Oct 21, 2025	48.85	49.86	48.10	48.83	48.83	0.41%	1,582,146
Oct 20, 2025	50.10	50.44	48.40	48.63	48.63	-3.17%	4,886,046
Oct 17, 2025	51.53	51.53	50.06	50.22	50.22	-2.79%	2,971,746
Oct 16, 2025	52.48	53.09	51.33	51.66	51.66	0.02%	3,938,488
Oct 15, 2025	50.89	52.00	50.70	51.65	51.65	1.87%	2,275,809
Oct 14, 2025	51.70	52.00	50.32	50.70	50.70	-1.78%	2,193,518
Oct 13, 2025	52.05	52.22	51.48	51.62	51.62	-1.49%	1,731,042
Oct 10, 2025	52.20	53.24	52.20	52.40	52.40	0.17%	2,127,839
Oct 9, 2025	52.58	52.62	51.86	52.31	52.31	0.11%	2,219,202
Oct 8, 2025	51.89	52.70	51.70	52.25	52.25	0.58%	2,177,246
Oct 7, 2025	52.28	52.36	51.71	51.95	51.95	-0.08%	1,789,174
Oct 6, 2025	52.49	52.67	51.82	51.99	51.99	-0.61%	1,783,186
Oct 3, 2025	52.15	52.55	51.90	52.31	52.31	0.40%	2,200,941
Oct 1, 2025	51.88	52.50	51.16	52.10	52.10	1.26%	3,336,490
Sep 30, 2025	52.28	53.00	51.05	51.45	51.45	-0.27%	3,007,918
Sep 29, 2025	51.94	54.21	50.50	51.59	51.59	-0.17%	11,208,134
Sep 26, 2025	53.19	53.33	51.52	51.68	51.68	-2.93%	2,447,771
Sep 25, 2025	53.93	54.24	53.05	53.24	53.24	-1.17%	1,901,431
Sep 24, 2025	54.43	54.55	53.71	53.87	53.87	-1.05%	1,914,642
Sep 23, 2025	55.06	55.64	54.01	54.44	54.44	-1.11%	3,131,668
Sep 22, 2025	55.10	56.60	55.00	55.05	55.05	-0.69%	3,862,351
Sep 19, 2025	55.99	55.99	55.22	55.43	55.43	-0.50%	2,049,293
Sep 18, 2025	56.60	56.75	55.36	55.71	55.71	-0.91%	2,792,856
Sep 17, 2025	55.00	58.10	54.93	56.22	56.22	2.61%	15,769,701
Sep 16, 2025	54.40	55.41	54.13	54.79	54.79	1.35%	4,740,718
Sep 15, 2025	54.60	54.99	54.00	54.06	54.06	-0.26%	2,867,765
Sep 12, 2025	54.90	55.04	53.85	54.20	54.20	-0.04%	2,521,324
Sep 11, 2025	54.49	55.79	54.13	54.22	54.22	-0.46%	3,425,171
Sep 10, 2025	54.70	55.59	54.33	54.47	54.47	0.07%	2,314,905
Sep 9, 2025	55.20	55.40	54.21	54.43	54.43	-1.09%	2,548,119
Sep 8, 2025	54.17	56.88	53.91	55.03	55.03	1.83%	7,183,971
Sep 5, 2025	54.10	54.99	53.59	54.04	54.04	0.07%	1,985,187
Sep 4, 2025	55.01	55.42	53.79	54.00	54.00	-1.21%	2,414,381
Sep 3, 2025	53.84	55.35	53.62	54.66	54.66	1.66%	3,725,494
Sep 2, 2025	53.59	56.30	53.44	53.77	53.77	0.39%	6,282,509
Sep 1, 2025	52.90	53.90	52.89	53.56	53.56	1.38%	2,719,129
Aug 29, 2025	52.82	53.83	52.35	52.83	52.83	0.15%	4,147,708
Aug 28, 2025	53.49	53.53	52.23	52.75	52.75	-1.38%	2,752,290
Aug 26, 2025	55.20	55.39	53.22	53.49	53.49	-3.15%	3,474,096
Aug 25, 2025	56.29	56.59	55.07	55.23	55.23	-1.41%	2,505,149
Aug 22, 2025	56.40	56.98	55.82	56.02	56.02	-0.41%	2,679,546
Aug 21, 2025	57.69	57.82	56.11	56.25	56.25	-2.39%	2,973,158
Aug 20, 2025	58.00	58.50	57.10	57.63	57.63	-0.47%	2,823,136
Aug 19, 2025	56.81	58.55	56.56	57.90	57.90	1.92%	4,048,373
Aug 18, 2025	57.00	57.67	56.39	56.81	56.81	1.07%	2,771,809
Aug 14, 2025	56.88	57.20	55.98	56.21	56.21	-1.18%	1,927,776
Aug 13, 2025	56.46	57.77	56.00	56.88	56.88	1.23%	3,806,934
Aug 12, 2025	56.28	56.90	55.76	56.19	56.19	0.16%	2,650,379
Aug 11, 2025	57.36	57.40	55.05	56.10	56.10	-2.87%	5,648,325