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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	50.89	51.65	51.65	52	50.7	2.27M
October 14, 2025	51.7	50.7	50.7	52	50.32	2.19M
October 13, 2025	52.05	51.62	51.62	52.22	51.48	1.73M
October 10, 2025	52.2	52.4	52.4	53.24	52.2	2.13M
October 09, 2025	52.58	52.31	52.31	52.62	51.86	2.22M
October 08, 2025	51.89	52.25	52.25	52.7	51.7	2.18M
October 07, 2025	52.28	51.95	51.95	52.36	51.71	1.79M
October 06, 2025	52.49	51.99	51.99	52.67	51.82	1.78M
October 03, 2025	52.15	52.31	52.31	52.55	51.9	2.2M
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

Network18 Media & Investments Limited (NETWORK18.NS) NSE