NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	25.58	26.33	25.50	26.22	26.22	3.07%	2,445,037
Oct 5, 2026	25.52	26.02	25.30	25.44	25.44	0.04%	2,117,185
Oct 1, 2026	25.56	25.98	25.02	25.43	25.43	-1.70%	3,188,680
Sep 30, 2026	26.01	26.52	25.75	25.87	25.87	-0.04%	2,299,453
Sep 29, 2026	25.98	26.02	25.28	25.88	25.88	-0.38%	2,746,331
Sep 28, 2026	26.60	26.79	25.86	25.98	25.98	-2.88%	2,723,516
Sep 25, 2026	26.96	27.00	26.47	26.75	26.75	-0.82%	2,897,376
Sep 24, 2026	26.90	27.29	26.62	26.97	26.97	-0.63%	2,143,083
Sep 23, 2026	26.91	27.28	26.82	27.14	27.14	0.85%	2,785,721
Sep 22, 2026	26.80	27.37	26.71	26.91	26.91	0.45%	3,752,909
Sep 21, 2026	27.20	27.32	26.56	26.79	26.79	-0.78%	2,783,445
Sep 18, 2026	26.49	27.17	26.39	27.00	27.00	2.04%	5,331,335
Sep 17, 2026	26.04	26.99	25.90	26.46	26.46	1.30%	4,048,889
Sep 16, 2026	25.80	26.55	25.71	26.12	26.12	0.66%	4,777,743
Sep 15, 2026	27.12	27.19	25.85	25.95	25.95	-2.59%	3,466,061
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