Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹57.76

(2.61%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	56.19	56.83	55.76	56.03	11,490	14,61,12,261.46	10,37,707
10-Jul-2025	56.52	56.53	55.5	55.68	12,918	16,81,34,845.34	15,07,738
11-Jul-2025	55.95	55.95	54.56	54.81	15,030	22,43,70,060.84	19,56,841
14-Jul-2025	54.94	56.5	54.55	56.09	19,368	26,18,74,646.76	16,32,917
15-Jul-2025	56.55	56.82	55.45	55.71	17,558	20,51,26,953.09	13,95,750
16-Jul-2025	57	65.29	57	63.14	5,13,954	20,02,70,11,252.92	2,43,76,895
17-Jul-2025	62	62.65	60.31	60.78	90,569	2,63,98,28,263.65	63,24,917
18-Jul-2025	60.8	62.54	60.15	61.23	48,724	1,26,35,94,910.84	36,37,733
21-Jul-2025	61.23	61.25	59.28	59.61	23,182	47,01,97,121.93	22,77,804
22-Jul-2025	59.8	60.24	58.48	58.75	15,685	28,09,46,584.86	15,53,250
23-Jul-2025	59	60.54	58.16	60.1	25,401	51,51,38,964.92	22,61,005
24-Jul-2025	60.12	60.29	59.01	59.95	14,130	23,81,47,039.68	12,10,602
25-Jul-2025	59.7	59.75	57.25	57.7	14,581	21,95,61,577.37	15,69,947
28-Jul-2025	57.7	58.53	55.82	56.25	20,375	26,24,83,680.31	15,27,973
29-Jul-2025	56.59	57.07	55.52	56.46	18,884	23,84,43,680.72	12,72,779
30-Jul-2025	56.94	57.4	56.01	56.17	10,485	11,18,20,787.21	6,72,491
31-Jul-2025	55.09	56.32	54.82	55.5	12,276	16,79,34,636.21	10,75,984
01-Aug-2025	55.26	60.9	55.26	57.47	1,85,893	4,64,88,03,636.74	60,86,759
04-Aug-2025	57.49	59.79	57.06	59.33	51,851	86,39,01,126.46	31,12,823
05-Aug-2025	59.33	59.6	58.02	58.31	15,898	24,39,72,084.93	9,87,522
06-Aug-2025	58.31	58.99	56.37	57.24	16,573	21,60,12,657.71	9,57,632
07-Aug-2025	57.24	57.89	54.68	56.29	28,180	42,19,24,462.39	20,04,341
08-Aug-2025	56.55	59.4	55.3	57.76	54,072	87,45,58,092.9	24,43,597