NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	42.84	44.60	42.49	44.21	44.21	3.68%	5,775,619
Dec 22, 2025	42.27	43.66	42.06	42.64	42.64	1.86%	2,522,216
Dec 19, 2025	41.45	42.25	41.39	41.86	41.86	1.09%	2,047,310
Dec 18, 2025	41.83	42.00	41.11	41.41	41.41	-0.98%	2,378,215
Dec 17, 2025	42.60	42.85	41.65	41.82	41.82	-1.65%	1,880,980
Dec 16, 2025	43.26	43.35	42.39	42.52	42.52	-1.85%	2,473,376
Dec 15, 2025	42.81	43.43	42.67	43.32	43.32	1.05%	1,609,670
Dec 12, 2025	43.18	43.61	42.65	42.87	42.87	-0.46%	2,652,185
Dec 11, 2025	42.66	43.19	42.13	43.07	43.07	1.06%	1,670,053
Dec 10, 2025	42.68	43.74	42.44	42.62	42.62	-0.30%	2,016,485
Dec 9, 2025	42.14	43.08	41.33	42.75	42.75	1.45%	3,016,405
Dec 8, 2025	43.06	43.98	41.77	42.14	42.14	-2.57%	3,321,525
Dec 5, 2025	43.44	43.76	43.03	43.25	43.25	-0.51%	2,054,791
Dec 4, 2025	44.55	44.78	42.90	43.47	43.47	-2.42%	3,154,195
Dec 3, 2025	44.80	44.96	44.31	44.55	44.55	-0.38%	1,509,291
Dec 2, 2025	45.05	45.23	44.46	44.72	44.72	-0.93%	2,077,089
Dec 1, 2025	45.15	46.85	44.81	45.14	45.14	0.16%	1,978,502
Nov 28, 2025	45.40	45.85	44.46	45.07	45.07	-0.42%	3,736,064
Nov 27, 2025	45.41	46.00	45.01	45.26	45.26	0.27%	1,883,722
Nov 26, 2025	44.69	45.34	44.62	45.14	45.14	1.35%	1,671,845
Nov 25, 2025	44.89	45.24	44.27	44.54	44.54	-0.76%	2,276,546
Nov 24, 2025	45.23	45.23	44.61	44.88	44.88	-0.36%	2,650,493
Nov 21, 2025	45.55	45.76	44.89	45.04	45.04	-1.21%	2,577,500
Nov 20, 2025	45.99	46.87	45.50	45.59	45.59	-0.57%	1,742,998
Nov 19, 2025	46.04	46.30	45.10	45.85	45.85	-0.37%	3,146,032
Nov 18, 2025	46.95	47.06	45.73	46.02	46.02	-1.83%	3,262,524
Nov 17, 2025	46.50	48.60	46.50	46.88	46.88	1.32%	3,844,842
Nov 14, 2025	46.85	47.16	45.60	46.27	46.27	-1.03%	2,548,711
Nov 13, 2025	47.53	47.61	46.64	46.75	46.75	-1.18%	1,550,661
Nov 12, 2025	46.79	47.71	46.62	47.31	47.31	1.37%	2,477,029