NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.50	32.73	30.75	31.27	31.27	-0.60%	19,196,460
May 26, 2026	31.51	31.95	31.32	31.46	31.46	-0.16%	2,788,735
May 25, 2026	32.00	32.48	31.40	31.51	31.51	-0.97%	5,332,289
May 22, 2026	32.07	32.25	31.76	31.82	31.82	-0.78%	1,844,670
May 21, 2026	32.15	32.55	31.96	32.07	32.07	0.91%	1,687,358
May 20, 2026	31.80	31.98	31.40	31.78	31.78	-1.24%	2,157,188
May 19, 2026	31.40	32.33	31.40	32.18	32.18	2.48%	2,383,642
May 18, 2026	31.80	31.99	31.00	31.40	31.40	-2.55%	3,946,798
May 15, 2026	32.87	32.93	32.12	32.22	32.22	-1.74%	2,320,952
May 14, 2026	32.50	32.86	31.91	32.79	32.79	0.64%	2,403,096
May 13, 2026	32.49	32.72	31.96	32.58	32.58	1.37%	2,521,077
May 12, 2026	33.30	33.52	31.82	32.14	32.14	-3.66%	3,833,978
May 11, 2026	34.16	34.21	33.26	33.36	33.36	-3.08%	3,181,871
May 8, 2026	34.90	34.95	34.25	34.42	34.42	-1.46%	4,827,186
May 7, 2026	34.80	35.63	34.54	34.93	34.93	0.49%	5,389,482
May 6, 2026	34.49	35.11	34.15	34.76	34.76	1.43%	4,280,880
May 5, 2026	34.40	34.80	33.79	34.27	34.27	-0.41%	3,437,199
May 4, 2026	34.69	35.10	34.22	34.41	34.41	-0.06%	2,340,024
Apr 30, 2026	34.50	34.89	34.12	34.43	34.43	-1.09%	1,947,589
Apr 29, 2026	35.40	35.75	34.69	34.81	34.81	-0.74%	1,960,309
Apr 28, 2026	34.65	35.60	34.65	35.07	35.07	-0.85%	1,597,552
Apr 27, 2026	34.45	35.77	34.40	35.37	35.37	3.42%	2,787,097
Apr 24, 2026	35.56	35.98	34.02	34.20	34.20	-3.77%	3,392,057
Apr 23, 2026	36.35	36.77	35.38	35.54	35.54	-2.07%	3,866,444
Apr 22, 2026	35.55	36.49	35.55	36.29	36.29	1.57%	3,325,178
Apr 21, 2026	35.89	36.52	35.51	35.73	35.73	-0.45%	3,488,256
Apr 20, 2026	36.05	36.78	35.66	35.89	35.89	-1.29%	5,326,795
Apr 17, 2026	35.70	37.35	35.55	36.36	36.36	2.02%	5,076,233
Apr 16, 2026	35.54	36.08	35.00	35.64	35.64	1.89%	4,406,566
Apr 15, 2026	34.25	35.19	34.25	34.98	34.98	3.95%	3,848,768
Apr 13, 2026	32.55	35.16	31.75	33.65	33.65	1.23%	6,908,472
Apr 10, 2026	32.50	33.59	32.03	33.24	33.24	3.71%	4,666,901
Apr 9, 2026	31.86	33.03	31.55	32.05	32.05	-0.19%	4,104,763
Apr 8, 2026	31.34	32.75	31.00	32.11	32.11	5.76%	6,917,888
Apr 7, 2026	30.40	30.83	29.90	30.36	30.36	0.10%	2,681,514
Apr 6, 2026	29.93	30.49	29.23	30.33	30.33	1.34%	4,239,102
Apr 2, 2026	30.00	30.17	28.61	29.93	29.93	-1.45%	5,224,341
Apr 1, 2026	28.34	30.60	28.34	30.37	30.37	10.36%	7,880,352
Mar 30, 2026	28.55	29.13	27.38	27.52	27.52	-4.24%	7,664,217
Mar 27, 2026	30.51	30.51	28.60	28.74	28.74	-5.80%	8,620,678
Mar 25, 2026	30.50	31.38	30.35	30.51	30.51	1.36%	5,014,141
Mar 24, 2026	29.95	30.50	29.50	30.10	30.10	3.05%	7,112,055
Mar 23, 2026	30.60	30.60	29.02	29.21	29.21	-5.50%	6,443,624
Mar 20, 2026	30.75	31.59	30.46	30.91	30.91	2.01%	4,762,061
Mar 19, 2026	31.45	31.45	30.20	30.30	30.30	-4.69%	3,885,598
Mar 18, 2026	30.70	32.21	30.70	31.79	31.79	3.82%	5,031,508
Mar 17, 2026	30.61	31.17	30.44	30.62	30.62	-0.07%	3,839,634
Mar 16, 2026	31.08	31.16	30.00	30.64	30.64	-1.48%	5,893,973
Mar 13, 2026	32.70	32.70	31.00	31.10	31.10	-5.38%	4,154,283
Mar 12, 2026	32.20	33.45	31.76	32.87	32.87	1.23%	4,304,077