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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.45	40.66	40.66	41.77	40.45	2.22M
January 12, 2026	41.83	41.07	41.07	41.83	40.45	3.09M
January 09, 2026	42.65	41.83	41.83	42.65	41.45	2.79M
January 08, 2026	43.5	42.75	42.75	44.3	42.5	2.32M
January 07, 2026	43.45	43.84	43.84	44.09	43.2	1.75M
January 06, 2026	43.71	43.39	43.39	43.95	43.15	1.41M
January 05, 2026	44.13	43.95	43.95	44.6	43.71	2.42M
January 02, 2026	43.25	43.78	43.78	44.24	42.57	2.8M
January 01, 2026	43.4	43.11	43.11	44.25	43.01	1.59M
December 31, 2025	42.75	43.39	43.39	43.66	42.75	1.93M
December 30, 2025	42.6	42.75	42.75	43.24	42.44	1.36M
December 29, 2025	43.94	42.85	42.85	44.1	42.61	2.14M
December 26, 2025	43.85	43.94	43.94	44.45	43.42	3.25M
December 24, 2025	44.21	43.63	43.63	44.44	43.4	2.01M
December 23, 2025	42.84	44.21	44.21	44.6	42.49	5.77M
December 22, 2025	42.27	42.64	42.64	43.66	42.06	2.52M
December 19, 2025	41.45	41.86	41.86	42.25	41.39	2.05M
December 18, 2025	41.83	41.41	41.41	42	41.11	2.38M
December 17, 2025	42.6	41.82	41.82	42.85	41.65	1.88M
December 16, 2025	43.26	42.52	42.52	43.35	42.39	2.47M
December 15, 2025	42.81	43.32	43.32	43.43	42.67	1.61M
December 12, 2025	43.18	42.87	42.87	43.61	42.65	2.65M
December 11, 2025	42.66	43.07	43.07	43.19	42.13	1.67M
December 10, 2025	42.68	42.62	42.62	43.74	42.44	2.01M
December 09, 2025	42.14	42.75	42.75	43.08	41.33	3.02M
December 08, 2025	43.06	42.14	42.14	43.98	41.77	3.32M
December 05, 2025	43.44	43.25	43.25	43.76	43.03	2.05M
December 04, 2025	44.55	43.47	43.47	44.78	42.9	3.14M
December 03, 2025	44.8	44.55	44.55	44.96	44.31	1.51M
December 02, 2025	45.05	44.72	44.72	45.23	44.46	2.07M
December 01, 2025	45.15	45.14	45.14	46.85	44.81	1.98M
November 28, 2025	45.4	45.07	45.07	45.85	44.46	3.74M
November 27, 2025	45.41	45.26	45.26	46	45.01	1.88M
November 26, 2025	44.69	45.14	45.14	45.34	44.62	1.67M
November 25, 2025	44.89	44.54	44.54	45.24	44.27	2.27M
November 24, 2025	45.23	44.88	44.88	45.23	44.61	2.65M
November 21, 2025	45.55	45.04	45.04	45.76	44.89	2.58M
November 19, 2025	46.04	45.85	45.85	46.3	45.1	3.14M
November 18, 2025	46.95	46.02	46.02	47.06	45.73	3.26M
November 17, 2025	46.5	46.88	46.88	48.6	46.5	3.84M
November 14, 2025	46.85	46.27	46.27	47.16	45.6	2.55M
November 13, 2025	47.53	46.75	46.75	47.61	46.64	1.55M
November 12, 2025	46.79	47.31	47.31	47.71	46.62	2.47M
November 11, 2025	47.5	46.67	46.67	47.58	46.21	2.23M
November 10, 2025	47.59	47.51	47.51	47.93	47.4	1.19M
November 07, 2025	47.5	47.64	47.64	47.95	46.43	2.51M
November 06, 2025	48.69	47.29	47.29	48.93	46.88	3.24M
November 04, 2025	47.95	48.58	48.58	50.24	47.95	7.97M
November 03, 2025	47.65	47.95	47.95	48.66	47.65	1.84M
October 31, 2025	48.4	47.89	47.89	48.99	47.59	2.11M
October 30, 2025	49	48.4	48.4	49.29	48.28	2.18M
October 29, 2025	48.59	48.99	48.99	49.39	48.33	3.06M
October 28, 2025	47.74	48.56	48.56	49.1	47.68	3.36M
October 27, 2025	48.27	47.75	47.75	48.58	47.32	3.42M
October 24, 2025	48.71	48.28	48.28	48.85	48.01	1.83M
October 23, 2025	49.04	48.71	48.71	49.54	48.36	3.41M
October 21, 2025	48.85	48.83	48.83	49.86	48.1	1.58M
October 20, 2025	50.1	48.63	48.63	50.44	48.4	4.89M
October 17, 2025	51.53	50.22	50.22	51.53	50.06	2.96M
October 16, 2025	52.48	51.66	51.66	53.09	51.33	3.94M

Network18 Media & Investments Limited (NETWORK18.NS) NSE