Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹26.75

(-0.82%)

Sep 25, 2026|03:59:30 PM

Invest wise with Expert advice

From Date

26/08/2026

To Date

26/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Aug-2026	30.48	30.94	30.31	30.45	6,485	5,68,50,899.09	6,71,570
27-Aug-2026	30.44	30.45	28.98	29.14	16,644	17,38,83,191.38	35,39,149
28-Aug-2026	29.35	29.42	28.46	28.8	12,125	13,38,35,448.1	23,94,952
31-Aug-2026	28.7	28.7	27.01	27.23	35,126	65,52,39,983.27	1,55,51,244
01-Sep-2026	27.5	28.7	27.32	28.05	15,299	20,64,59,892.79	26,38,289
02-Sep-2026	27.77	27.9	27.16	27.24	13,165	12,67,03,041.25	23,45,932
03-Sep-2026	27.5	27.82	27.33	27.55	6,381	8,80,48,632.1	18,29,041
04-Sep-2026	27.56	28.53	27.56	28.38	8,433	9,82,44,784.81	18,66,595
07-Sep-2026	28.31	28.55	27.2	27.64	11,735	15,44,38,423.82	26,72,923
08-Sep-2026	27.5	27.63	27.18	27.3	7,132	9,32,05,604.52	21,71,814
09-Sep-2026	27.25	27.33	26.83	26.92	8,181	9,02,58,531.05	17,90,928
10-Sep-2026	26.87	27.24	26.76	26.83	7,662	7,55,14,091.93	13,29,282
11-Sep-2026	26.61	26.89	26.35	26.64	8,321	10,22,87,448.15	16,68,563
15-Sep-2026	27.12	27.19	25.85	25.95	8,056	9,11,22,604.18	22,62,905
16-Sep-2026	25.8	26.55	25.71	26.12	10,848	12,48,20,074.91	21,23,963
17-Sep-2026	26.04	26.99	25.9	26.46	8,978	10,75,30,141.05	17,26,418
18-Sep-2026	26.49	27.17	26.39	27	9,795	14,32,67,622.82	22,79,148
21-Sep-2026	27.2	27.32	26.56	26.79	7,025	7,47,98,984.54	15,67,564
22-Sep-2026	26.8	27.37	26.71	26.91	7,918	10,15,43,967.39	17,87,582
23-Sep-2026	26.91	27.28	26.82	27.14	6,226	7,54,42,956.97	15,51,277
24-Sep-2026	26.9	27.29	26.62	26.97	5,510	5,77,85,003.56	8,85,175