Network18 Media & Investments Limited NETWORK18
NSE · India · Consumer Services
INR 25.38-0.49 (-1.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 25.43 | -1.70% | INR 25.56 | INR 25.98 | INR 25.02 | 3.19M |
| 2026-09-30 | INR 25.87 | -0.04% | INR 26.01 | INR 26.52 | INR 25.75 | 2.30M |
| 2026-09-29 | INR 25.88 | -0.38% | INR 25.98 | INR 26.02 | INR 25.28 | 2.75M |
| 2026-09-28 | INR 25.98 | -2.88% | INR 26.60 | INR 26.79 | INR 25.86 |
| 2.72M |
| 2026-09-25 | INR 26.75 | -0.82% | INR 26.96 | INR 27.00 | INR 26.47 | 2.90M |
| 2026-09-24 | INR 26.97 | -0.63% | INR 26.90 | INR 27.29 | INR 26.62 | 2.14M |
| 2026-09-23 | INR 27.14 | +0.85% | INR 26.91 | INR 27.28 | INR 26.82 | 2.79M |
| 2026-09-22 | INR 26.91 | +0.45% | INR 26.80 | INR 27.37 | INR 26.71 | 3.75M |
| 2026-09-21 | INR 26.79 | -0.78% | INR 27.20 | INR 27.32 | INR 26.56 | 2.78M |
| 2026-09-18 | INR 27.00 | +2.04% | INR 26.49 | INR 27.17 | INR 26.39 | 5.33M |
| 2026-09-17 | INR 26.46 | +1.30% | INR 26.04 | INR 26.99 | INR 25.90 | 4.05M |
| 2026-09-16 | INR 26.12 | +0.66% | INR 25.80 | INR 26.55 | INR 25.71 | 4.78M |
| 2026-09-15 | INR 25.95 | -2.59% | INR 27.12 | INR 27.19 | INR 25.85 | 3.47M |
| 2026-09-14 | INR 26.64 | 0.00% | INR 26.64 | INR 26.64 | INR 26.64 | 0 |
| 2026-09-11 | INR 26.64 | -0.71% | INR 26.61 | INR 26.89 | INR 26.35 | 3.84M |
| 2026-09-10 | INR 26.83 | -0.33% | INR 26.87 | INR 27.24 | INR 26.76 | 2.80M |
| 2026-09-09 | INR 26.92 | -1.39% | INR 27.25 | INR 27.33 | INR 26.83 | 3.34M |
| 2026-09-08 | INR 27.30 | -1.23% | INR 27.50 | INR 27.63 | INR 27.18 | 3.40M |
| 2026-09-07 | INR 27.64 | -2.61% | INR 28.31 | INR 28.55 | INR 27.20 | 5.57M |
| 2026-09-04 | INR 28.38 | +3.01% | INR 27.56 | INR 28.53 | INR 27.56 | 3.49M |
| 2026-09-03 | INR 27.55 | +1.14% | INR 27.50 | INR 27.82 | INR 27.33 | 3.20M |
| 2026-09-02 | INR 27.24 | -2.89% | INR 27.77 | INR 27.90 | INR 27.16 | 4.63M |
| 2026-09-01 | INR 28.05 | +3.01% | INR 27.50 | INR 28.70 | INR 27.32 | 7.36M |
| 2026-08-31 | INR 27.23 | -5.45% | INR 28.70 | INR 28.70 | INR 27.01 | 23.91M |
| 2026-08-28 | INR 28.80 | -1.17% | INR 29.35 | INR 29.42 | INR 28.46 | 4.63M |
| 2026-08-27 | INR 29.14 | -4.30% | INR 30.44 | INR 30.45 | INR 28.98 | 5.88M |
| 2026-08-26 | INR 30.45 | +0.30% | INR 30.48 | INR 30.94 | INR 30.31 | 1.86M |
| 2026-08-25 | INR 30.36 | +0.07% | INR 30.34 | INR 31.49 | INR 29.99 | 5.97M |
| 2026-08-24 | INR 30.34 | +1.61% | INR 30.00 | INR 31.68 | INR 29.93 | 7.87M |
| 2026-08-21 | INR 29.86 | -2.39% | INR 30.69 | INR 30.71 | INR 29.80 | 4.66M |
| 2026-08-20 | INR 30.59 | +8.98% | INR 28.24 | INR 31.24 | INR 28.05 | 45.47M |
| 2026-08-19 | INR 28.07 | -1.54% | INR 28.45 | INR 28.60 | INR 27.81 | 6.50M |
| 2026-08-18 | INR 28.51 | -1.52% | INR 29.00 | INR 29.00 | INR 28.34 | 2.75M |
| 2026-08-17 | INR 28.95 | -0.21% | INR 29.10 | INR 29.45 | INR 28.80 | 2.12M |
| 2026-08-14 | INR 29.01 | 0.00% | INR 28.98 | INR 29.37 | INR 28.74 | 1.77M |
| 2026-08-13 | INR 29.01 | +1.04% | INR 28.64 | INR 29.33 | INR 28.62 | 1.99M |
| 2026-08-12 | INR 28.71 | -1.48% | INR 29.09 | INR 29.12 | INR 28.57 | 2.44M |
| 2026-08-11 | INR 29.14 | -0.61% | INR 29.25 | INR 29.49 | INR 29.02 | 1.55M |
| 2026-08-10 | INR 29.32 | -0.81% | INR 29.43 | INR 29.51 | INR 29.01 | 1.64M |
| 2026-08-07 | INR 29.56 | -1.17% | INR 29.76 | INR 29.79 | INR 29.45 | 1.24M |
| 2026-08-06 | INR 29.91 | +1.05% | INR 29.50 | INR 30.19 | INR 29.29 | 2.84M |
| 2026-08-05 | INR 29.60 | -1.50% | INR 30.13 | INR 30.30 | INR 29.40 | 2.25M |
| 2026-08-04 | INR 30.05 | +2.28% | INR 29.35 | INR 30.25 | INR 29.21 | 3.52M |
| 2026-08-03 | INR 29.38 | -0.24% | INR 29.56 | INR 29.87 | INR 29.25 | 2.04M |
| 2026-07-31 | INR 29.45 | +0.55% | INR 29.32 | INR 29.70 | INR 29.05 | 2.06M |
| 2026-07-30 | INR 29.29 | +0.17% | INR 29.40 | INR 29.45 | INR 28.82 | 2.28M |
| 2026-07-29 | INR 29.24 | +1.32% | INR 29.01 | INR 29.50 | INR 28.77 | 2.90M |
| 2026-07-28 | INR 28.86 | +0.03% | INR 28.75 | INR 29.15 | INR 28.62 | 2.13M |
| 2026-07-27 | INR 28.85 | +0.80% | INR 28.90 | INR 29.10 | INR 28.62 | 2.57M |
| 2026-07-24 | INR 28.62 | +1.74% | INR 28.00 | INR 28.85 | INR 27.78 | 3.41M |
| 2026-07-23 | INR 28.13 | -2.19% | INR 28.60 | INR 28.69 | INR 28.04 | 3.93M |
| 2026-07-22 | INR 28.76 | -2.71% | INR 29.45 | INR 29.56 | INR 28.71 | 3.60M |
| 2026-07-21 | INR 29.56 | -1.10% | INR 29.86 | INR 30.03 | INR 29.45 | 2.47M |
| 2026-07-20 | INR 29.89 | -0.37% | INR 30.00 | INR 30.04 | INR 29.61 | 2.28M |
| 2026-07-17 | INR 30.00 | -1.02% | INR 30.32 | INR 30.42 | INR 29.50 | 4.02M |
| 2026-07-16 | INR 30.31 | -4.57% | INR 31.44 | INR 31.62 | INR 30.15 | 8.60M |
| 2026-07-15 | INR 31.76 | -0.63% | INR 32.02 | INR 32.25 | INR 31.56 | 2.73M |
| 2026-07-14 | INR 31.96 | +0.53% | INR 31.78 | INR 32.72 | INR 31.37 | 3.96M |
| 2026-07-13 | INR 31.79 | +1.99% | INR 30.98 | INR 32.27 | INR 30.80 | 4.70M |
| 2026-07-10 | INR 31.17 | +1.37% | INR 31.00 | INR 31.60 | INR 31.00 | 2.45M |
| 2026-07-09 | INR 30.75 | -0.68% | INR 30.96 | INR 31.46 | INR 30.61 | 3.40M |
| 2026-07-08 | INR 30.96 | -2.98% | INR 31.74 | INR 31.81 | INR 30.71 | 3.72M |
| 2026-07-07 | INR 31.91 | -1.69% | INR 32.60 | INR 32.60 | INR 31.63 | 2.29M |
| 2026-07-06 | INR 32.46 | -1.52% | INR 33.19 | INR 33.19 | INR 32.13 | 2.43M |
| 2026-07-03 | INR 32.96 | -0.45% | INR 33.23 | INR 33.62 | INR 32.75 | 2.14M |
| 2026-07-02 | INR 33.11 | +1.25% | INR 32.96 | INR 33.32 | INR 32.55 | 3.59M |
| 2026-07-01 | INR 32.70 | +3.51% | INR 31.60 | INR 33.74 | INR 31.60 | 8.56M |
| 2026-06-30 | INR 31.59 | +0.61% | INR 31.48 | INR 31.79 | INR 31.25 | 2.26M |
| 2026-06-29 | INR 31.40 | -3.77% | INR 32.35 | INR 32.40 | INR 31.30 | 3.82M |
| 2026-06-26 | INR 32.63 | 0.00% | INR 32.63 | INR 32.63 | INR 32.63 | 0 |
| 2026-06-25 | INR 32.63 | -1.63% | INR 33.33 | INR 33.47 | INR 32.42 | 2.80M |
| 2026-06-24 | INR 33.17 | +0.27% | INR 33.15 | INR 33.33 | INR 32.66 | 3.52M |
| 2026-06-23 | INR 33.08 | -3.05% | INR 34.25 | INR 34.25 | INR 32.82 | 3.82M |
| 2026-06-22 | INR 34.12 | +0.41% | INR 34.11 | INR 34.65 | INR 34.03 | 4.03M |
| 2026-06-19 | INR 33.98 | -1.62% | INR 34.40 | INR 35.13 | INR 33.80 | 11.30M |
| 2026-06-18 | INR 34.54 | +0.99% | INR 34.30 | INR 34.83 | INR 34.15 | 7.08M |
| 2026-06-17 | INR 34.20 | +1.30% | INR 33.90 | INR 35.04 | INR 33.43 | 11.42M |
| 2026-06-16 | INR 33.76 | +3.75% | INR 32.90 | INR 34.28 | INR 32.46 | 14.74M |
| 2026-06-15 | INR 32.54 | +3.27% | INR 32.20 | INR 33.35 | INR 32.00 | 10.25M |
| 2026-06-12 | INR 31.51 | +6.02% | INR 30.22 | INR 31.70 | INR 30.00 | 12.01M |
| 2026-06-11 | INR 29.72 | -2.24% | INR 30.55 | INR 30.58 | INR 29.30 | 8.45M |
| 2026-06-10 | INR 30.40 | -4.76% | INR 32.11 | INR 32.35 | INR 30.30 | 9.01M |
| 2026-06-09 | INR 31.92 | +0.16% | INR 32.04 | INR 32.39 | INR 31.40 | 9.88M |
| 2026-06-08 | INR 31.87 | -4.61% | INR 33.05 | INR 34.39 | INR 31.57 | 27.14M |
| 2026-06-05 | INR 33.41 | +11.40% | INR 30.25 | INR 33.90 | INR 30.20 | 120.46M |
| 2026-06-04 | INR 29.99 | +0.67% | INR 30.02 | INR 30.35 | INR 29.49 | 6.22M |
| 2026-06-03 | INR 29.79 | -1.59% | INR 30.51 | INR 30.51 | INR 28.86 | 8.12M |
| 2026-06-02 | INR 30.27 | +0.36% | INR 30.20 | INR 31.12 | INR 29.82 | 7.58M |
| 2026-06-01 | INR 30.16 | -3.43% | INR 31.63 | INR 31.66 | INR 29.96 | 7.31M |
| 2026-05-29 | INR 31.23 | -0.13% | INR 31.50 | INR 32.45 | INR 31.10 | 6.98M |