NSE:NETWORK18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.65	35.60	34.65	35.16	-	-0.59%	1,063,047
Apr 27, 2026	34.45	35.77	34.40	35.37	35.37	3.42%	2,787,097
Apr 24, 2026	35.56	35.98	34.02	34.20	34.20	-3.77%	3,392,057
Apr 23, 2026	36.35	36.77	35.38	35.54	35.54	-2.07%	3,866,444
Apr 22, 2026	35.55	36.49	35.55	36.29	36.29	1.57%	3,325,178
Apr 21, 2026	35.89	36.52	35.51	35.73	35.73	-0.45%	3,488,256
Apr 20, 2026	36.05	36.78	35.66	35.89	35.89	-1.29%	5,326,795
Apr 17, 2026	35.70	37.35	35.55	36.36	36.36	2.02%	5,076,233
Apr 16, 2026	35.54	36.08	35.00	35.64	35.64	1.89%	4,406,566
Apr 15, 2026	34.25	35.19	34.25	34.98	34.98	3.95%	3,848,768
Apr 13, 2026	32.55	35.16	31.75	33.65	33.65	1.23%	6,908,472
Apr 10, 2026	32.50	33.59	32.03	33.24	33.24	3.71%	4,666,901
Apr 9, 2026	31.86	33.03	31.55	32.05	32.05	-0.19%	4,104,763
Apr 8, 2026	31.34	32.75	31.00	32.11	32.11	5.76%	6,917,888
Apr 7, 2026	30.40	30.83	29.90	30.36	30.36	0.10%	2,681,514
Apr 6, 2026	29.93	30.49	29.23	30.33	30.33	1.34%	4,239,102
Apr 2, 2026	30.00	30.17	28.61	29.93	29.93	-1.45%	5,224,341
Apr 1, 2026	28.34	30.60	28.34	30.37	30.37	10.36%	7,880,352
Mar 30, 2026	28.55	29.13	27.38	27.52	27.52	-4.24%	7,664,217
Mar 27, 2026	30.51	30.51	28.60	28.74	28.74	-5.80%	8,620,678
Mar 25, 2026	30.50	31.38	30.35	30.51	30.51	1.36%	5,014,141
Mar 24, 2026	29.95	30.50	29.50	30.10	30.10	3.05%	7,112,055
Mar 23, 2026	30.60	30.60	29.02	29.21	29.21	-5.50%	6,443,624
Mar 20, 2026	30.75	31.59	30.46	30.91	30.91	2.01%	4,762,061
Mar 19, 2026	31.45	31.45	30.20	30.30	30.30	-4.69%	3,885,598
Mar 18, 2026	30.70	32.21	30.70	31.79	31.79	3.82%	5,031,508
Mar 17, 2026	30.61	31.17	30.44	30.62	30.62	-0.07%	3,839,634
Mar 16, 2026	31.08	31.16	30.00	30.64	30.64	-1.48%	5,893,973
Mar 13, 2026	32.70	32.70	31.00	31.10	31.10	-5.38%	4,154,283
Mar 12, 2026	32.20	33.45	31.76	32.87	32.87	1.23%	4,304,077
Mar 11, 2026	32.32	33.48	32.30	32.47	32.47	-1.07%	3,019,539
Mar 10, 2026	32.74	33.13	32.23	32.82	32.82	1.48%	2,667,551
Mar 9, 2026	32.60	32.60	31.22	32.34	32.34	-1.22%	4,121,885
Mar 6, 2026	33.30	33.60	32.53	32.74	32.74	-1.71%	2,190,847
Mar 5, 2026	32.98	33.55	32.25	33.31	33.31	2.81%	5,031,947
Mar 4, 2026	33.00	33.03	32.22	32.40	32.40	-2.82%	4,442,444
Mar 2, 2026	32.51	33.57	32.35	33.34	33.34	0.03%	4,538,647
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