Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹61.23

(0.74%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	53.11	54	52.01	52.49	19,379	22,08,81,629.98	14,79,763
20-Jun-2025	52.48	53.05	51.6	52.26	23,606	21,91,24,480.24	19,00,487
23-Jun-2025	51.96	54.64	51.74	54.25	36,819	41,74,63,451.47	18,52,622
24-Jun-2025	54.75	54.82	53.2	53.66	17,292	20,73,71,873.99	15,42,314
25-Jun-2025	54.1	63.37	53.76	61.82	2,87,222	8,89,88,91,658.49	1,73,22,272
26-Jun-2025	61.54	61.7	59.36	59.54	55,574	1,17,79,99,991.33	40,74,239
27-Jun-2025	59.83	60.37	58.7	58.88	28,022	41,75,28,122.37	22,69,937
30-Jun-2025	59.44	60.82	58.65	58.88	28,367	44,06,62,871.93	21,18,612
01-Jul-2025	59.13	59.38	57.82	57.93	15,778	23,74,60,818.01	14,30,843
02-Jul-2025	58.25	58.96	56.78	57.02	22,160	28,97,07,658.32	18,09,776
03-Jul-2025	57.2	59.45	56.45	58.11	30,312	40,07,19,327.87	22,54,564
04-Jul-2025	58	58.25	56.3	56.42	25,884	37,17,93,325.62	30,27,077
07-Jul-2025	56.3	57	56	56.33	14,811	16,98,89,691.82	12,23,776
08-Jul-2025	56.4	56.95	55.4	55.86	14,776	14,22,02,888.65	10,06,404
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