NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	33.23	33.62	32.75	32.96	32.96	-0.45%	2,144,583
Jul 2, 2026	32.96	33.32	32.55	33.11	33.11	1.25%	3,592,255
Jul 1, 2026	31.60	33.74	31.60	32.70	32.70	3.51%	8,560,181
Jun 30, 2026	31.48	31.79	31.25	31.59	31.59	0.61%	2,256,830
Jun 29, 2026	32.35	32.40	31.30	31.40	31.40	-3.77%	3,820,265
Jun 25, 2026	33.33	33.47	32.42	32.63	32.63	-1.63%	2,799,653
Jun 24, 2026	33.15	33.33	32.66	33.17	33.17	0.27%	3,515,782
Jun 23, 2026	34.25	34.25	32.82	33.08	33.08	-3.05%	3,817,123
Jun 22, 2026	34.11	34.65	34.03	34.12	34.12	0.41%	4,026,855
Jun 19, 2026	34.40	35.13	33.80	33.98	33.98	-1.62%	11,302,310
Jun 18, 2026	34.30	34.83	34.15	34.54	34.54	0.99%	7,084,918
Jun 17, 2026	33.90	35.04	33.43	34.20	34.20	1.30%	11,422,650
Jun 16, 2026	32.90	34.28	32.46	33.76	33.76	3.75%	14,736,770
Jun 15, 2026	32.20	33.35	32.00	32.54	32.54	3.27%	10,253,410
Jun 12, 2026	30.22	31.70	30.00	31.51	31.51	6.02%	12,005,060
Jun 11, 2026	30.55	30.58	29.30	29.72	29.72	-2.24%	8,447,135
Jun 10, 2026	32.11	32.35	30.30	30.40	30.40	-4.76%	9,006,388
Jun 9, 2026	32.04	32.39	31.40	31.92	31.92	0.16%	9,877,722
Jun 8, 2026	33.05	34.39	31.57	31.87	31.87	-4.61%	27,142,890
Jun 5, 2026	30.25	33.90	30.20	33.41	33.41	11.40%	120,462,900
Jun 4, 2026	30.02	30.35	29.49	29.99	29.99	0.67%	6,224,371
Jun 3, 2026	30.51	30.51	28.86	29.79	29.79	-1.59%	8,115,944
Jun 2, 2026	30.20	31.12	29.82	30.27	30.27	0.36%	7,581,394
Jun 1, 2026	31.63	31.66	29.96	30.16	30.16	-3.43%	7,311,606
May 29, 2026	31.50	32.45	31.10	31.23	31.23	-0.13%	6,975,058
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