Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹33.33

(-0.18%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	38.12	38.3	36	36.84	8,525	6,54,45,383.77	7,78,610
02-Feb-2026	36.79	37.09	35	36.31	20,492	15,18,08,958.82	17,72,301
03-Feb-2026	39	39.28	37.22	37.52	17,673	13,07,97,786.04	14,40,929
04-Feb-2026	37.45	38.44	37.15	38.12	16,531	11,10,62,036.04	11,90,648
05-Feb-2026	38.12	38.48	37.5	37.92	10,999	8,91,88,817.84	11,41,813
06-Feb-2026	37.9	38.05	37.11	37.77	18,422	8,15,29,317.12	10,20,705
09-Feb-2026	38.14	39.9	38.01	39.22	26,656	18,07,24,409.9	21,63,880
10-Feb-2026	39.69	40.95	39.52	40.21	18,578	18,23,30,900.32	18,56,340
11-Feb-2026	40.33	40.44	38.94	39.16	15,441	13,45,43,581.01	14,43,395
12-Feb-2026	39.05	39.05	37.5	37.76	15,721	11,30,17,966.27	14,67,655
13-Feb-2026	37.49	37.68	36.5	37.08	11,750	9,25,26,318.17	7,62,574
16-Feb-2026	36.94	37.04	36.5	36.92	6,527	5,23,16,741.84	6,75,524
17-Feb-2026	36.71	37.81	36.55	37.25	10,566	9,00,66,810.2	10,47,301
18-Feb-2026	37.27	37.9	37.01	37.72	7,276	5,43,78,887.32	7,18,718
19-Feb-2026	37.75	37.8	36	36.37	11,793	8,43,99,636.9	12,80,131
20-Feb-2026	36.37	36.63	35.92	36.08	11,480	9,11,97,650.97	10,41,514
23-Feb-2026	36.23	36.56	35.22	35.66	17,369	8,81,44,650.88	12,02,211
24-Feb-2026	35.21	35.79	34.41	34.69	14,651	12,01,36,841.58	18,70,229
25-Feb-2026	35.1	35.24	33.61	33.95	18,452	12,31,40,666.12	19,06,498
26-Feb-2026	34.04	34.54	33.2	33.39	22,046	17,00,45,768.33	29,57,710
27-Feb-2026	33.9	33.93	32.95	33.33	20,611	15,32,20,874.99	18,52,568