Network18 Media & Investments Limited (NSE:NETWORK18)
India flag India · Delayed Price · Currency is INR
56.20
-0.05 (-0.09%)
Aug 22, 2025, 3:30 PM IST

NSE:NETWORK18 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202556.4056.9855.8256.0256.02-0.41%2,679,546
Aug 21, 202557.6957.8256.1156.2556.25-2.39%2,973,158
Aug 20, 202558.0058.5057.1057.6357.63-0.47%2,823,136
Aug 19, 202556.8158.5556.5657.9057.901.92%4,048,373
Aug 18, 202557.0057.6756.3956.8156.811.07%2,771,809
Aug 14, 202556.8857.2055.9856.2156.21-1.18%1,927,776
Aug 13, 202556.4657.7756.0056.8856.881.23%3,806,934
Aug 12, 202556.2856.9055.7656.1956.190.16%2,650,379
Aug 11, 202557.3657.4055.0556.1056.10-2.87%5,648,325
Aug 8, 202556.5559.4055.3057.7657.762.61%15,118,860
Aug 7, 202557.2457.8954.6856.2956.29-1.66%7,547,815
Aug 6, 202558.3158.9956.3757.2457.24-1.84%3,778,061
Aug 5, 202559.3359.6058.0258.3158.31-1.72%4,161,051
Aug 4, 202557.4959.7957.0659.3359.333.24%14,655,119
Aug 1, 202555.2660.9055.2657.4757.473.55%78,282,510
Jul 31, 202555.0956.3254.8255.5055.50-1.19%3,021,753
Jul 30, 202556.9457.4056.0156.1756.17-0.51%1,977,345
Jul 29, 202556.5957.0755.5256.4656.460.37%4,236,626
Jul 28, 202557.7058.5355.8256.2556.25-2.51%4,611,043
Jul 25, 202559.7059.7557.2557.7057.70-3.75%3,763,467
Jul 24, 202560.1260.2959.0159.9559.95-0.25%3,988,760
Jul 23, 202559.0060.5458.1660.1060.102.30%8,671,240
Jul 22, 202559.8060.2458.4858.7558.75-1.44%4,743,455
Jul 21, 202561.2361.2559.2859.6159.61-2.65%7,863,805
Jul 18, 202560.8062.5460.1561.2361.230.74%20,565,216
Jul 17, 202562.0062.6560.3160.7860.78-3.74%42,989,401
Jul 16, 202557.0065.2957.0063.1463.1413.34%318,436,250
Jul 15, 202556.5556.8255.4555.7155.71-0.68%3,657,103
Jul 14, 202554.9456.5054.5556.0956.092.34%4,690,017
Jul 11, 202555.9555.9554.5654.8154.81-1.56%4,069,679
Jul 10, 202556.5256.5355.5055.6855.68-0.62%3,005,522
Jul 9, 202556.1956.8355.7656.0356.030.30%2,597,578
Jul 8, 202556.4056.9555.4055.8655.86-0.83%2,538,405
Jul 7, 202556.3057.0056.0056.3356.33-0.16%3,010,717
Jul 4, 202558.0058.2556.3056.4256.42-2.91%6,527,652
Jul 3, 202557.2059.4556.4558.1158.111.91%6,945,867
Jul 2, 202558.2558.9656.7857.0257.02-1.57%5,021,011
Jul 1, 202559.1359.3857.8257.9357.93-1.61%4,076,183
Jun 30, 202559.4460.8258.6558.8858.88-7,420,433
Jun 27, 202559.8360.3758.7058.8858.88-1.11%7,027,234
Jun 26, 202561.5461.7059.3659.5459.54-3.69%19,533,484
Jun 25, 202554.1063.3753.7661.8261.8215.21%145,960,782
Jun 24, 202554.7554.8253.2053.6653.66-1.09%3,842,199
Jun 23, 202551.9654.6451.7454.2554.253.81%7,782,931
Jun 20, 202552.4853.0551.6052.2652.26-0.44%4,193,865
Jun 19, 202553.1154.0052.0152.4952.49-0.72%4,166,878
Jun 18, 202553.3853.4952.5152.8752.87-0.51%2,441,434
Jun 17, 202555.0255.2253.0253.1453.14-2.71%3,187,818
Jun 16, 202553.8054.7952.5754.6254.622.36%4,362,264
Jun 13, 202552.5054.2952.1553.3653.36-3.28%4,710,306