Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹55.22

(1.36%)

Jun 10, 2025|09:19:54 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	43.9	45.47	43.85	45.2	19,127	24,27,70,804.54	33,16,963
13-May-2025	45.1	46.09	44.6	45.61	11,984	12,55,53,452.01	12,58,741
14-May-2025	46	46.82	45.62	46.59	13,248	14,82,59,993.7	15,31,293
15-May-2025	46.4	47	46.01	46.52	13,533	15,58,41,199.44	16,01,448
16-May-2025	46.49	48	46.16	47.6	15,370	18,14,64,843.97	17,46,891
19-May-2025	47.91	48.58	47.27	47.58	13,926	13,45,61,038.74	12,72,622
20-May-2025	47.82	48.2	46.4	46.62	14,030	13,30,75,274.69	11,70,762
21-May-2025	46.35	47.49	46.06	46.69	12,672	11,56,34,317.6	8,60,994
22-May-2025	46.45	50.9	46.4	48.56	72,557	97,22,04,045.24	52,53,106
23-May-2025	48.8	49.5	47.54	48.82	18,275	18,87,62,704.88	13,98,833
26-May-2025	48.92	50.49	48.28	50.01	21,373	28,38,41,101.46	23,81,595
27-May-2025	49.95	51.1	49.15	50.06	24,696	30,84,45,060.12	24,73,176
28-May-2025	50.1	53	49.62	52.69	48,443	78,54,26,092.6	50,97,730
29-May-2025	53.26	55.18	52.54	54.79	55,583	95,00,91,833.97	61,33,260
30-May-2025	55.29	55.4	53.16	54.54	28,611	39,20,57,753.85	23,57,166
02-Jun-2025	54.6	57.45	53.6	56.62	40,836	68,28,69,402.15	36,37,810
03-Jun-2025	57	57.21	54.96	55.09	22,478	32,44,36,648.76	24,55,119
04-Jun-2025	55.35	55.7	54.45	55.32	18,500	22,52,35,683.28	14,53,815
05-Jun-2025	55.32	56.16	54.5	54.69	15,036	18,82,89,277.57	13,88,861
06-Jun-2025	54.75	54.93	53.73	54.14	11,435	14,05,16,409.65	10,75,474
09-Jun-2025	54.7	55.69	54.37	54.48	14,192	16,09,40,903.02	12,08,800