NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.61	26.89	26.35	26.64	26.64	-0.71%	3,839,278
Sep 10, 2026	26.87	27.24	26.76	26.83	26.83	-0.33%	2,802,426
Sep 9, 2026	27.25	27.33	26.83	26.92	26.92	-1.39%	3,339,531
Sep 8, 2026	27.50	27.63	27.18	27.30	27.30	-1.23%	3,399,137
Sep 7, 2026	28.31	28.55	27.20	27.64	27.64	-2.61%	5,566,967
Sep 4, 2026	27.56	28.53	27.56	28.38	28.38	3.01%	3,493,333
Sep 3, 2026	27.50	27.82	27.33	27.55	27.55	1.14%	3,195,984
Sep 2, 2026	27.77	27.90	27.16	27.24	27.24	-2.89%	4,631,562
Sep 1, 2026	27.50	28.70	27.32	28.05	28.05	3.01%	7,363,959
Aug 31, 2026	28.70	28.70	27.01	27.23	27.23	-5.45%	23,912,433
Aug 28, 2026	29.35	29.42	28.46	28.80	28.80	-1.17%	4,626,567
Aug 27, 2026	30.44	30.45	28.98	29.14	29.14	-4.30%	5,882,491
Aug 26, 2026	30.48	30.94	30.31	30.45	30.45	0.30%	1,859,200
Aug 25, 2026	30.34	31.49	29.99	30.36	30.36	0.07%	5,965,758
Aug 24, 2026	30.00	31.68	29.93	30.34	30.34	1.61%	7,865,189
Aug 21, 2026	30.69	30.71	29.80	29.86	29.86	-2.39%	4,656,117
Aug 20, 2026	28.24	31.24	28.05	30.59	30.59	8.98%	45,466,707
Aug 19, 2026	28.45	28.60	27.81	28.07	28.07	-1.54%	6,499,973
Aug 18, 2026	29.00	29.00	28.34	28.51	28.51	-1.52%	2,751,991
Aug 17, 2026	29.10	29.45	28.80	28.95	28.95	-0.21%	2,121,270
Aug 14, 2026	28.98	29.37	28.74	29.01	29.01	-	1,774,237
Aug 13, 2026	28.64	29.33	28.62	29.01	29.01	1.04%	1,987,198
Aug 12, 2026	29.09	29.12	28.57	28.71	28.71	-1.48%	2,435,163
Aug 11, 2026	29.25	29.49	29.02	29.14	29.14	-0.61%	1,551,330
Aug 10, 2026	29.43	29.51	29.01	29.32	29.32	-0.81%	1,639,397
Aug 7, 2026	29.76	29.79	29.45	29.56	29.56	-1.17%	1,240,544
Aug 6, 2026	29.50	30.19	29.29	29.91	29.91	1.05%	2,837,897
Aug 5, 2026	30.13	30.30	29.40	29.60	29.60	-1.50%	2,252,114
Aug 4, 2026	29.35	30.25	29.21	30.05	30.05	2.28%	3,520,378
Aug 3, 2026	29.56	29.87	29.25	29.38	29.38	-0.24%	2,035,411
Jul 31, 2026	29.32	29.70	29.05	29.45	29.45	0.55%	2,055,710
Jul 30, 2026	29.40	29.45	28.82	29.29	29.29	0.17%	2,277,130
Jul 29, 2026	29.01	29.50	28.77	29.24	29.24	1.32%	2,903,038
Jul 28, 2026	28.75	29.15	28.62	28.86	28.86	0.03%	2,128,595
Jul 27, 2026	28.90	29.10	28.62	28.85	28.85	0.80%	2,570,517
Jul 24, 2026	28.00	28.85	27.78	28.62	28.62	1.74%	3,407,920
Jul 23, 2026	28.60	28.69	28.04	28.13	28.13	-2.19%	3,934,272
Jul 22, 2026	29.45	29.56	28.71	28.76	28.76	-2.71%	3,597,831
Jul 21, 2026	29.86	30.03	29.45	29.56	29.56	-1.10%	2,470,076
Jul 20, 2026	30.00	30.04	29.61	29.89	29.89	-0.37%	2,276,235
Jul 17, 2026	30.32	30.42	29.50	30.00	30.00	-1.02%	4,021,912
Jul 16, 2026	31.44	31.62	30.15	30.31	30.31	-4.57%	8,598,783
Jul 15, 2026	32.02	32.25	31.56	31.76	31.76	-0.63%	2,731,698
Jul 14, 2026	31.78	32.72	31.37	31.96	31.96	0.53%	3,961,543
Jul 13, 2026	30.98	32.27	30.80	31.79	31.79	1.99%	4,695,754
Jul 10, 2026	31.00	31.60	31.00	31.17	31.17	1.37%	2,452,077
Jul 9, 2026	30.96	31.46	30.61	30.75	30.75	-0.68%	3,400,582
Jul 8, 2026	31.74	31.81	30.71	30.96	30.96	-2.98%	3,722,220
Jul 7, 2026	32.60	32.60	31.63	31.91	31.91	-1.69%	2,292,121
Jul 6, 2026	33.19	33.19	32.13	32.46	32.46	-1.52%	2,430,118