Network18 Media & Investments Limited (NSE:NETWORK18)
56.20
-0.05 (-0.09%)
Aug 22, 2025, 3:30 PM IST
NSE:NETWORK18 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 8, 2025 | 56.55 | 59.40 | 55.30 | 57.76 | 57.76 | 2.61% | 15,118,860 |
Aug 7, 2025 | 57.24 | 57.89 | 54.68 | 56.29 | 56.29 | -1.66% | 7,547,815 |
Aug 6, 2025 | 58.31 | 58.99 | 56.37 | 57.24 | 57.24 | -1.84% | 3,778,061 |
Aug 5, 2025 | 59.33 | 59.60 | 58.02 | 58.31 | 58.31 | -1.72% | 4,161,051 |
Aug 4, 2025 | 57.49 | 59.79 | 57.06 | 59.33 | 59.33 | 3.24% | 14,655,119 |
Aug 1, 2025 | 55.26 | 60.90 | 55.26 | 57.47 | 57.47 | 3.55% | 78,282,510 |
Jul 31, 2025 | 55.09 | 56.32 | 54.82 | 55.50 | 55.50 | -1.19% | 3,021,753 |
Jul 30, 2025 | 56.94 | 57.40 | 56.01 | 56.17 | 56.17 | -0.51% | 1,977,345 |
Jul 29, 2025 | 56.59 | 57.07 | 55.52 | 56.46 | 56.46 | 0.37% | 4,236,626 |
Jul 28, 2025 | 57.70 | 58.53 | 55.82 | 56.25 | 56.25 | -2.51% | 4,611,043 |
Jul 25, 2025 | 59.70 | 59.75 | 57.25 | 57.70 | 57.70 | -3.75% | 3,763,467 |
Jul 24, 2025 | 60.12 | 60.29 | 59.01 | 59.95 | 59.95 | -0.25% | 3,988,760 |
Jul 23, 2025 | 59.00 | 60.54 | 58.16 | 60.10 | 60.10 | 2.30% | 8,671,240 |
Jul 22, 2025 | 59.80 | 60.24 | 58.48 | 58.75 | 58.75 | -1.44% | 4,743,455 |
Jul 21, 2025 | 61.23 | 61.25 | 59.28 | 59.61 | 59.61 | -2.65% | 7,863,805 |
Jul 18, 2025 | 60.80 | 62.54 | 60.15 | 61.23 | 61.23 | 0.74% | 20,565,216 |
Jul 17, 2025 | 62.00 | 62.65 | 60.31 | 60.78 | 60.78 | -3.74% | 42,989,401 |
Jul 16, 2025 | 57.00 | 65.29 | 57.00 | 63.14 | 63.14 | 13.34% | 318,436,250 |
Jul 15, 2025 | 56.55 | 56.82 | 55.45 | 55.71 | 55.71 | -0.68% | 3,657,103 |
Jul 14, 2025 | 54.94 | 56.50 | 54.55 | 56.09 | 56.09 | 2.34% | 4,690,017 |
Jul 11, 2025 | 55.95 | 55.95 | 54.56 | 54.81 | 54.81 | -1.56% | 4,069,679 |
Jul 10, 2025 | 56.52 | 56.53 | 55.50 | 55.68 | 55.68 | -0.62% | 3,005,522 |
Jul 9, 2025 | 56.19 | 56.83 | 55.76 | 56.03 | 56.03 | 0.30% | 2,597,578 |
Jul 8, 2025 | 56.40 | 56.95 | 55.40 | 55.86 | 55.86 | -0.83% | 2,538,405 |
Jul 7, 2025 | 56.30 | 57.00 | 56.00 | 56.33 | 56.33 | -0.16% | 3,010,717 |
Jul 4, 2025 | 58.00 | 58.25 | 56.30 | 56.42 | 56.42 | -2.91% | 6,527,652 |
Jul 3, 2025 | 57.20 | 59.45 | 56.45 | 58.11 | 58.11 | 1.91% | 6,945,867 |
Jul 2, 2025 | 58.25 | 58.96 | 56.78 | 57.02 | 57.02 | -1.57% | 5,021,011 |
Jul 1, 2025 | 59.13 | 59.38 | 57.82 | 57.93 | 57.93 | -1.61% | 4,076,183 |
Jun 30, 2025 | 59.44 | 60.82 | 58.65 | 58.88 | 58.88 | - | 7,420,433 |
Jun 27, 2025 | 59.83 | 60.37 | 58.70 | 58.88 | 58.88 | -1.11% | 7,027,234 |
Jun 26, 2025 | 61.54 | 61.70 | 59.36 | 59.54 | 59.54 | -3.69% | 19,533,484 |
Jun 25, 2025 | 54.10 | 63.37 | 53.76 | 61.82 | 61.82 | 15.21% | 145,960,782 |
Jun 24, 2025 | 54.75 | 54.82 | 53.20 | 53.66 | 53.66 | -1.09% | 3,842,199 |
Jun 23, 2025 | 51.96 | 54.64 | 51.74 | 54.25 | 54.25 | 3.81% | 7,782,931 |
Jun 20, 2025 | 52.48 | 53.05 | 51.60 | 52.26 | 52.26 | -0.44% | 4,193,865 |
Jun 19, 2025 | 53.11 | 54.00 | 52.01 | 52.49 | 52.49 | -0.72% | 4,166,878 |
Jun 18, 2025 | 53.38 | 53.49 | 52.51 | 52.87 | 52.87 | -0.51% | 2,441,434 |
Jun 17, 2025 | 55.02 | 55.22 | 53.02 | 53.14 | 53.14 | -2.71% | 3,187,818 |
Jun 16, 2025 | 53.80 | 54.79 | 52.57 | 54.62 | 54.62 | 2.36% | 4,362,264 |
Jun 13, 2025 | 52.50 | 54.29 | 52.15 | 53.36 | 53.36 | -3.28% | 4,710,306 |