Network18 Media & Investments Limited (NSE:NETWORK18)
India
· Delayed Price · Currency is INR 33.33
-0.06 (-0.18%)
At close: Feb 27, 2026
NSE:NETWORK18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33.90 | 33.93 | 32.95 | 33.33 | 33.33 | -0.18% | 4,588,402 |
| Feb 26, 2026 | 34.04 | 34.54 | 33.20 | 33.39 | 33.39 | -1.65% | 5,050,581 |
| Feb 25, 2026 | 35.10 | 35.24 | 33.61 | 33.95 | 33.95 | -2.13% | 3,596,016 |
| Feb 24, 2026 | 35.21 | 35.79 | 34.41 | 34.69 | 34.69 | -2.72% | 3,444,685 |
| Feb 23, 2026 | 36.23 | 36.56 | 35.22 | 35.66 | 35.66 | -1.16% | 2,470,743 |
| Feb 20, 2026 | 36.37 | 36.63 | 35.92 | 36.08 | 36.08 | -0.80% | 2,512,780 |
| Feb 19, 2026 | 37.75 | 37.80 | 36.00 | 36.37 | 36.37 | -3.58% | 2,285,662 |
| Feb 18, 2026 | 37.27 | 37.90 | 37.01 | 37.72 | 37.72 | 1.26% | 1,451,016 |
| Feb 17, 2026 | 36.71 | 37.81 | 36.55 | 37.25 | 37.25 | 0.89% | 2,412,966 |
| Feb 16, 2026 | 36.94 | 37.04 | 36.50 | 36.92 | 36.92 | -0.43% | 1,421,706 |
| Feb 13, 2026 | 37.49 | 37.68 | 36.50 | 37.08 | 37.08 | -1.80% | 2,496,100 |
| Feb 12, 2026 | 39.05 | 39.05 | 37.50 | 37.76 | 37.76 | -3.58% | 2,968,249 |
| Feb 11, 2026 | 40.33 | 40.44 | 38.94 | 39.16 | 39.16 | -2.61% | 3,420,520 |
| Feb 10, 2026 | 39.69 | 40.95 | 39.52 | 40.21 | 40.21 | 2.52% | 4,516,648 |
| Feb 9, 2026 | 38.14 | 39.90 | 38.01 | 39.22 | 39.22 | 3.84% | 4,607,476 |
| Feb 6, 2026 | 37.90 | 38.05 | 37.11 | 37.77 | 37.77 | -0.40% | 2,173,506 |
| Feb 5, 2026 | 38.12 | 38.48 | 37.50 | 37.92 | 37.92 | -0.52% | 2,356,421 |
| Feb 4, 2026 | 37.45 | 38.44 | 37.15 | 38.12 | 38.12 | 1.60% | 2,924,843 |
| Feb 3, 2026 | 39.00 | 39.28 | 37.22 | 37.52 | 37.52 | 3.33% | 3,467,563 |
| Feb 2, 2026 | 36.79 | 37.09 | 35.00 | 36.31 | 36.31 | -1.44% | 4,217,838 |
| Feb 1, 2026 | 38.12 | 38.30 | 36.00 | 36.84 | 36.84 | -3.36% | 1,745,618 |
| Jan 30, 2026 | 36.47 | 38.90 | 36.03 | 38.12 | 38.12 | 3.87% | 4,443,282 |
| Jan 29, 2026 | 37.35 | 37.63 | 36.23 | 36.70 | 36.70 | -1.71% | 2,024,197 |
| Jan 28, 2026 | 36.11 | 37.48 | 36.06 | 37.34 | 37.34 | 3.75% | 2,124,466 |
| Jan 27, 2026 | 36.50 | 36.70 | 35.50 | 35.99 | 35.99 | -1.26% | 4,053,932 |
| Jan 23, 2026 | 38.21 | 38.31 | 36.20 | 36.45 | 36.45 | -4.51% | 2,988,178 |
| Jan 22, 2026 | 37.54 | 38.39 | 37.54 | 38.17 | 38.17 | 2.58% | 1,893,826 |
| Jan 21, 2026 | 37.86 | 38.02 | 36.79 | 37.21 | 37.21 | -1.09% | 4,173,641 |
| Jan 20, 2026 | 39.38 | 39.50 | 37.47 | 37.62 | 37.62 | -4.52% | 4,064,871 |
| Jan 19, 2026 | 40.00 | 40.46 | 39.03 | 39.40 | 39.40 | -1.92% | 2,876,948 |
| Jan 16, 2026 | 41.00 | 41.24 | 40.00 | 40.17 | 40.17 | -1.83% | 3,105,149 |
| Jan 14, 2026 | 40.66 | 41.19 | 40.60 | 40.92 | 40.92 | 0.64% | 1,798,496 |
| Jan 13, 2026 | 41.45 | 41.77 | 40.45 | 40.66 | 40.66 | -1.00% | 2,220,238 |
| Jan 12, 2026 | 41.83 | 41.83 | 40.45 | 41.07 | 41.07 | -1.82% | 3,091,153 |
| Jan 9, 2026 | 42.65 | 42.65 | 41.45 | 41.83 | 41.83 | -2.15% | 2,791,849 |
| Jan 8, 2026 | 43.50 | 44.30 | 42.50 | 42.75 | 42.75 | -2.49% | 2,317,464 |
| Jan 7, 2026 | 43.45 | 44.09 | 43.20 | 43.84 | 43.84 | 1.04% | 1,753,744 |
| Jan 6, 2026 | 43.71 | 43.95 | 43.15 | 43.39 | 43.39 | -1.27% | 1,408,855 |
| Jan 5, 2026 | 44.13 | 44.60 | 43.71 | 43.95 | 43.95 | 0.39% | 2,415,119 |
| Jan 2, 2026 | 43.25 | 44.24 | 42.57 | 43.78 | 43.78 | 1.55% | 2,801,698 |
| Jan 1, 2026 | 43.40 | 44.25 | 43.01 | 43.11 | 43.11 | -0.65% | 1,587,393 |
| Dec 31, 2025 | 42.75 | 43.66 | 42.75 | 43.39 | 43.39 | 1.50% | 1,930,459 |
| Dec 30, 2025 | 42.60 | 43.24 | 42.44 | 42.75 | 42.75 | -0.23% | 1,361,486 |
| Dec 29, 2025 | 43.94 | 44.10 | 42.61 | 42.85 | 42.85 | -2.48% | 2,135,430 |
| Dec 26, 2025 | 43.85 | 44.45 | 43.42 | 43.94 | 43.94 | 0.71% | 3,249,527 |
| Dec 24, 2025 | 44.21 | 44.44 | 43.40 | 43.63 | 43.63 | -1.31% | 2,005,146 |
| Dec 23, 2025 | 42.84 | 44.60 | 42.49 | 44.21 | 44.21 | 3.68% | 5,775,619 |
| Dec 22, 2025 | 42.27 | 43.66 | 42.06 | 42.64 | 42.64 | 1.86% | 2,522,216 |
| Dec 19, 2025 | 41.45 | 42.25 | 41.39 | 41.86 | 41.86 | 1.09% | 2,047,310 |
| Dec 18, 2025 | 41.83 | 42.00 | 41.11 | 41.41 | 41.41 | -0.98% | 2,378,215 |
| Dec 17, 2025 | 42.60 | 42.85 | 41.65 | 41.82 | 41.82 | -1.65% | 1,880,980 |
| Dec 16, 2025 | 43.26 | 43.35 | 42.39 | 42.52 | 42.52 | -1.85% | 2,473,376 |
| Dec 15, 2025 | 42.81 | 43.43 | 42.67 | 43.32 | 43.32 | 1.05% | 1,609,670 |
| Dec 12, 2025 | 43.18 | 43.61 | 42.65 | 42.87 | 42.87 | -0.46% | 2,652,185 |
| Dec 11, 2025 | 42.66 | 43.19 | 42.13 | 43.07 | 43.07 | 1.06% | 1,670,053 |
| Dec 10, 2025 | 42.68 | 43.74 | 42.44 | 42.62 | 42.62 | -0.30% | 2,016,485 |
| Dec 9, 2025 | 42.14 | 43.08 | 41.33 | 42.75 | 42.75 | 1.45% | 3,016,405 |
| Dec 8, 2025 | 43.06 | 43.98 | 41.77 | 42.14 | 42.14 | -2.57% | 3,321,525 |
| Dec 5, 2025 | 43.44 | 43.76 | 43.03 | 43.25 | 43.25 | -0.51% | 2,054,791 |
| Dec 4, 2025 | 44.55 | 44.78 | 42.90 | 43.47 | 43.47 | -2.42% | 3,154,195 |
| Dec 3, 2025 | 44.80 | 44.96 | 44.31 | 44.55 | 44.55 | -0.38% | 1,509,291 |
| Dec 2, 2025 | 45.05 | 45.23 | 44.46 | 44.72 | 44.72 | -0.93% | 2,077,089 |
| Dec 1, 2025 | 45.15 | 46.85 | 44.81 | 45.14 | 45.14 | 0.16% | 1,978,502 |
| Nov 28, 2025 | 45.40 | 45.85 | 44.46 | 45.07 | 45.07 | -0.42% | 3,736,064 |
| Nov 27, 2025 | 45.41 | 46.00 | 45.01 | 45.26 | 45.26 | 0.27% | 1,883,722 |
| Nov 26, 2025 | 44.69 | 45.34 | 44.62 | 45.14 | 45.14 | 1.35% | 1,671,845 |
| Nov 25, 2025 | 44.89 | 45.24 | 44.27 | 44.54 | 44.54 | -0.76% | 2,276,546 |
| Nov 24, 2025 | 45.23 | 45.23 | 44.61 | 44.88 | 44.88 | -0.36% | 2,650,493 |
| Nov 21, 2025 | 45.55 | 45.76 | 44.89 | 45.04 | 45.04 | -1.21% | 2,577,500 |
| Nov 20, 2025 | 45.99 | 46.87 | 45.50 | 45.59 | 45.59 | -0.57% | 1,742,998 |
| Nov 19, 2025 | 46.04 | 46.30 | 45.10 | 45.85 | 45.85 | -0.37% | 3,146,032 |
| Nov 18, 2025 | 46.95 | 47.06 | 45.73 | 46.02 | 46.02 | -1.83% | 3,262,524 |
| Nov 17, 2025 | 46.50 | 48.60 | 46.50 | 46.88 | 46.88 | 1.32% | 3,844,842 |
| Nov 14, 2025 | 46.85 | 47.16 | 45.60 | 46.27 | 46.27 | -1.03% | 2,548,711 |
| Nov 13, 2025 | 47.53 | 47.61 | 46.64 | 46.75 | 46.75 | -1.18% | 1,550,661 |
| Nov 12, 2025 | 46.79 | 47.71 | 46.62 | 47.31 | 47.31 | 1.37% | 2,477,029 |
| Nov 11, 2025 | 47.50 | 47.58 | 46.21 | 46.67 | 46.67 | -1.77% | 2,226,332 |
| Nov 10, 2025 | 47.59 | 47.93 | 47.40 | 47.51 | 47.51 | -0.27% | 1,186,757 |
| Nov 7, 2025 | 47.50 | 47.95 | 46.43 | 47.64 | 47.64 | 0.74% | 2,511,592 |
| Nov 6, 2025 | 48.69 | 48.93 | 46.88 | 47.29 | 47.29 | -2.66% | 3,246,077 |
| Nov 4, 2025 | 47.95 | 50.24 | 47.95 | 48.58 | 48.58 | 1.31% | 7,969,463 |
| Nov 3, 2025 | 47.65 | 48.66 | 47.65 | 47.95 | 47.95 | 0.13% | 1,841,634 |
| Oct 31, 2025 | 48.40 | 48.99 | 47.59 | 47.89 | 47.89 | -1.05% | 2,108,046 |
| Oct 30, 2025 | 49.00 | 49.29 | 48.28 | 48.40 | 48.40 | -1.20% | 2,185,063 |
| Oct 29, 2025 | 48.59 | 49.39 | 48.33 | 48.99 | 48.99 | 0.89% | 3,059,175 |
| Oct 28, 2025 | 47.74 | 49.10 | 47.68 | 48.56 | 48.56 | 1.70% | 3,359,200 |
| Oct 27, 2025 | 48.27 | 48.58 | 47.32 | 47.75 | 47.75 | -1.08% | 3,422,917 |
| Oct 24, 2025 | 48.71 | 48.85 | 48.01 | 48.27 | 48.27 | -0.90% | 2,007,403 |
| Oct 23, 2025 | 49.04 | 49.54 | 48.36 | 48.71 | 48.71 | -0.25% | 3,419,708 |
| Oct 21, 2025 | 48.85 | 49.86 | 48.10 | 48.83 | 48.83 | 0.41% | 1,582,146 |
| Oct 20, 2025 | 50.10 | 50.44 | 48.40 | 48.63 | 48.63 | -3.17% | 4,886,046 |
| Oct 17, 2025 | 51.53 | 51.53 | 50.06 | 50.22 | 50.22 | -2.79% | 2,971,746 |
| Oct 16, 2025 | 52.48 | 53.09 | 51.33 | 51.66 | 51.66 | 0.02% | 3,938,488 |
| Oct 15, 2025 | 50.89 | 52.00 | 50.70 | 51.65 | 51.65 | 1.87% | 2,275,809 |
| Oct 14, 2025 | 51.70 | 52.00 | 50.32 | 50.70 | 50.70 | -1.78% | 2,193,518 |
| Oct 13, 2025 | 52.05 | 52.22 | 51.48 | 51.62 | 51.62 | -1.49% | 1,731,042 |
| Oct 10, 2025 | 52.20 | 53.24 | 52.20 | 52.40 | 52.40 | 0.17% | 2,127,839 |
| Oct 9, 2025 | 52.58 | 52.62 | 51.86 | 52.31 | 52.31 | 0.11% | 2,219,202 |
| Oct 8, 2025 | 51.89 | 52.70 | 51.70 | 52.25 | 52.25 | 0.58% | 2,177,246 |
| Oct 7, 2025 | 52.28 | 52.36 | 51.71 | 51.95 | 51.95 | -0.08% | 1,789,174 |