NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.30	33.60	32.53	32.74	32.74	-1.71%	2,190,847
Mar 5, 2026	32.98	33.55	32.25	33.31	33.31	2.81%	5,031,947
Mar 4, 2026	33.00	33.03	32.22	32.40	32.40	-2.82%	4,442,444
Mar 2, 2026	32.51	33.57	32.35	33.34	33.34	0.03%	4,538,647
Feb 27, 2026	33.90	33.93	32.95	33.33	33.33	-0.18%	4,588,402
Feb 26, 2026	34.04	34.54	33.20	33.39	33.39	-1.65%	5,050,581
Feb 25, 2026	35.10	35.24	33.61	33.95	33.95	-2.13%	3,596,016
Feb 24, 2026	35.21	35.79	34.41	34.69	34.69	-2.72%	3,444,685
Feb 23, 2026	36.23	36.56	35.22	35.66	35.66	-1.16%	2,470,743
Feb 20, 2026	36.37	36.63	35.92	36.08	36.08	-0.80%	2,512,780
Feb 19, 2026	37.75	37.80	36.00	36.37	36.37	-3.58%	2,285,662
Feb 18, 2026	37.27	37.90	37.01	37.72	37.72	1.26%	1,451,016
Feb 17, 2026	36.71	37.81	36.55	37.25	37.25	0.89%	2,412,966
Feb 16, 2026	36.94	37.04	36.50	36.92	36.92	-0.43%	1,421,706
Feb 13, 2026	37.49	37.68	36.50	37.08	37.08	-1.80%	2,496,100
Feb 12, 2026	39.05	39.05	37.50	37.76	37.76	-3.58%	2,968,249
Feb 11, 2026	40.33	40.44	38.94	39.16	39.16	-2.61%	3,420,520
Feb 10, 2026	39.69	40.95	39.52	40.21	40.21	2.52%	4,516,648
Feb 9, 2026	38.14	39.90	38.01	39.22	39.22	3.84%	4,607,476
Feb 6, 2026	37.90	38.05	37.11	37.77	37.77	-0.40%	2,173,506
Feb 5, 2026	38.12	38.48	37.50	37.92	37.92	-0.52%	2,356,421
Feb 4, 2026	37.45	38.44	37.15	38.12	38.12	1.60%	2,924,843
Feb 3, 2026	39.00	39.28	37.22	37.52	37.52	3.33%	3,467,563
Feb 2, 2026	36.79	37.09	35.00	36.31	36.31	-1.44%	4,217,838
Feb 1, 2026	38.12	38.30	36.00	36.84	36.84	-3.36%	1,745,618
Jan 30, 2026	36.47	38.90	36.03	38.12	38.12	3.87%	4,443,282
Jan 29, 2026	37.35	37.63	36.23	36.70	36.70	-1.71%	2,024,197
Jan 28, 2026	36.11	37.48	36.06	37.34	37.34	3.75%	2,124,466
Jan 27, 2026	36.50	36.70	35.50	35.99	35.99	-1.26%	4,053,932
Jan 23, 2026	38.21	38.31	36.20	36.45	36.45	-4.51%	2,988,178
Jan 22, 2026	37.54	38.39	37.54	38.17	38.17	2.58%	1,893,826
Jan 21, 2026	37.86	38.02	36.79	37.21	37.21	-1.09%	4,173,641
Jan 20, 2026	39.38	39.50	37.47	37.62	37.62	-4.52%	4,064,871
Jan 19, 2026	40.00	40.46	39.03	39.40	39.40	-1.92%	2,876,948
Jan 16, 2026	41.00	41.24	40.00	40.17	40.17	-1.83%	3,105,149
Jan 14, 2026	40.66	41.19	40.60	40.92	40.92	0.64%	1,798,496
Jan 13, 2026	41.45	41.77	40.45	40.66	40.66	-1.00%	2,220,238
Jan 12, 2026	41.83	41.83	40.45	41.07	41.07	-1.82%	3,091,153
Jan 9, 2026	42.65	42.65	41.45	41.83	41.83	-2.15%	2,791,849
Jan 8, 2026	43.50	44.30	42.50	42.75	42.75	-2.49%	2,317,464
Jan 7, 2026	43.45	44.09	43.20	43.84	43.84	1.04%	1,753,744
Jan 6, 2026	43.71	43.95	43.15	43.39	43.39	-1.27%	1,408,855
Jan 5, 2026	44.13	44.60	43.71	43.95	43.95	0.39%	2,415,119
Jan 2, 2026	43.25	44.24	42.57	43.78	43.78	1.55%	2,801,698
Jan 1, 2026	43.40	44.25	43.01	43.11	43.11	-0.65%	1,587,393
Dec 31, 2025	42.75	43.66	42.75	43.39	43.39	1.50%	1,930,459
Dec 30, 2025	42.60	43.24	42.44	42.75	42.75	-0.23%	1,361,486
Dec 29, 2025	43.94	44.10	42.61	42.85	42.85	-2.48%	2,135,430
Dec 26, 2025	43.85	44.45	43.42	43.94	43.94	0.71%	3,249,527
Dec 24, 2025	44.21	44.44	43.40	43.63	43.63	-1.31%	2,005,146