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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.37	36.08	36.08	36.63	35.92	2.52M
February 19, 2026	37.75	36.37	36.37	37.8	36	2.29M
February 18, 2026	37.27	37.72	37.72	37.9	37.01	1.45M
February 17, 2026	36.71	37.25	37.25	37.81	36.55	2.41M
February 16, 2026	36.94	36.92	36.92	37.04	36.5	1.42M
February 13, 2026	37.49	37.08	37.08	37.68	36.5	2.5M
February 12, 2026	39.05	37.76	37.76	39.05	37.5	2.97M
February 11, 2026	40.33	39.16	39.16	40.44	38.94	3.42M
February 10, 2026	39.69	40.21	40.21	40.95	39.52	4.52M
February 09, 2026	38.14	39.22	39.22	39.9	38.01	4.61M
February 06, 2026	37.9	37.77	37.77	38.05	37.11	2.17M
February 05, 2026	38.12	37.92	37.92	38.48	37.5	2.36M
February 04, 2026	37.45	38.12	38.12	38.44	37.15	2.92M
February 03, 2026	39	37.52	37.52	39.28	37.22	3.47M
February 02, 2026	36.79	36.31	36.31	37.09	35	4.22M
February 01, 2026	38.12	36.84	36.84	38.3	36	1.75M
January 30, 2026	36.47	38.12	38.12	38.9	36.03	4.44M
January 29, 2026	37.35	36.7	36.7	37.63	36.23	2.02M
January 28, 2026	36.11	37.34	37.34	37.48	36.06	2.12M
January 27, 2026	36.5	35.99	35.99	36.7	35.5	4.05M
January 23, 2026	38.21	36.45	36.45	38.31	36.2	2.99M
January 22, 2026	37.54	38.17	38.17	38.39	37.54	1.89M
January 21, 2026	37.86	37.21	37.21	38.02	36.79	4.17M
January 20, 2026	39.38	37.62	37.62	39.5	37.47	4.06M
January 19, 2026	40	39.4	39.4	40.46	39.03	2.88M
January 16, 2026	41	40.17	40.17	41.24	40	3.1M
January 14, 2026	40.66	40.92	40.92	41.19	40.6	1.8M
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

Network18 Media & Investments Limited (NETWORK18.NS) NSE