Network18 Media & Investments Limited - NETWORK18.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	51.88	52.1	52.1	52.5	51.16	3.33M
September 30, 2025	52.28	51.45	51.45	53	51.05	3.01M
September 29, 2025	51.94	51.59	51.59	54.21	50.5	11.06M
September 26, 2025	53.19	51.68	51.68	53.33	51.52	2.45M
September 25, 2025	53.93	53.24	53.24	54.24	53.05	1.9M
September 24, 2025	54.43	53.87	53.87	54.55	53.71	1.91M
September 23, 2025	55.06	54.44	54.44	55.64	54.01	3.13M
September 22, 2025	55.1	55.05	55.05	56.6	55	3.86M
September 19, 2025	55.99	55.43	55.43	55.99	55.22	2.04M
September 18, 2025	56.6	55.71	55.71	56.75	55.36	2.78M
September 17, 2025	55	56.22	56.22	58.1	54.93	15.77M
September 16, 2025	54.4	54.79	54.79	55.41	54.13	4.74M
September 15, 2025	54.6	54.06	54.06	54.99	54	2.87M
September 12, 2025	54.9	54.2	54.2	55.04	53.85	2.52M
September 11, 2025	54.49	54.22	54.22	55.79	54.13	3.43M
September 10, 2025	54.7	54.47	54.47	55.59	54.33	2.31M
September 09, 2025	55.2	54.43	54.43	55.4	54.21	2.55M
September 08, 2025	54.17	55.03	55.03	56.88	53.91	7.1M
September 05, 2025	54.1	54.04	54.04	54.99	53.59	1.98M
September 04, 2025	55.01	54	54	55.42	53.79	2.41M
September 03, 2025	53.84	54.67	54.67	55.35	53.62	3.27M
September 02, 2025	53.59	53.77	53.77	56.3	53.44	6.28M
September 01, 2025	52.9	53.56	53.56	53.9	52.89	2.72M
August 29, 2025	52.82	52.83	52.83	53.83	52.35	4.15M
August 28, 2025	53.49	52.75	52.75	53.53	52.23	2.75M
August 26, 2025	55.2	53.49	53.49	55.39	53.22	3.47M
August 25, 2025	56.29	55.23	55.23	56.59	55.07	2.51M
August 22, 2025	56.4	56.02	56.02	56.98	55.82	2.68M
August 21, 2025	57.69	56.25	56.25	57.82	56.11	2.97M
August 20, 2025	58	57.63	57.63	58.5	57.1	2.82M
August 19, 2025	56.81	57.9	57.9	58.55	56.56	4.05M
August 18, 2025	57	56.81	56.81	57.67	56.39	2.77M
August 14, 2025	56.88	56.21	56.21	57.2	55.98	1.93M
August 13, 2025	56.46	56.88	56.88	57.77	56	3.81M
August 12, 2025	56.28	56.19	56.19	56.9	55.76	2.65M
August 11, 2025	57.36	56.1	56.1	57.4	55.05	5.65M
August 08, 2025	56.55	57.76	57.76	59.4	55.3	15.12M
August 07, 2025	57.24	56.29	56.29	57.89	54.68	7.55M
August 06, 2025	58.31	57.24	57.24	58.99	56.37	3.78M
August 05, 2025	59.33	58.31	58.31	59.6	58.02	4.16M
August 04, 2025	57.49	59.33	59.33	59.79	57.06	14.66M
August 01, 2025	55.26	57.47	57.47	60.9	55.26	78.28M
July 31, 2025	55.09	55.5	55.5	56.32	54.82	3.02M
July 30, 2025	56.94	56.17	56.17	57.4	56.01	1.98M
July 29, 2025	56.59	56.46	56.46	57.07	55.52	4.24M
July 28, 2025	57.7	56.25	56.25	58.53	55.82	4.6M
July 25, 2025	59.7	57.7	57.7	59.75	57.25	3.76M
July 24, 2025	60.12	59.95	59.95	60.29	59.01	3.97M
July 23, 2025	59	60.1	60.1	60.54	58.16	8.67M
July 22, 2025	59.8	58.75	58.75	60.24	58.48	4.74M
July 21, 2025	61.23	59.61	59.61	61.25	59.28	7.86M
July 18, 2025	60.8	61.23	61.23	62.54	60.15	20.56M
July 17, 2025	62	60.78	60.78	62.65	60.31	42.99M
July 16, 2025	57	63.14	63.14	65.29	57	318.44M
July 15, 2025	56.55	55.71	55.71	56.82	55.45	3.66M
July 14, 2025	54.94	56.09	56.09	56.5	54.55	4.69M
July 11, 2025	55.95	54.81	54.81	55.95	54.56	4.07M
July 10, 2025	56.52	55.68	55.68	56.53	55.5	3.01M
July 09, 2025	56.19	56.03	56.03	56.83	55.76	2.59M
July 08, 2025	56.4	55.86	55.86	56.95	55.4	2.54M

Network18 Media & Investments Limited (NETWORK18.NS) NSE