Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹55.68

(-0.62%)

Jul 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/06/2025

To Date

10/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jun-2025	54.75	57.49	54.61	57.08	48,384	72,54,51,414.71	42,05,538
11-Jun-2025	57.5	58.45	56.1	56.68	33,705	49,35,40,813.37	29,36,146
12-Jun-2025	57	57.57	54.9	55.17	17,646	23,85,96,756.12	14,43,663
13-Jun-2025	52.5	54.29	52.15	53.36	22,728	25,20,89,729.53	18,89,189
16-Jun-2025	53.8	54.79	52.57	54.62	18,105	23,45,28,105.82	11,21,771
17-Jun-2025	55.02	55.22	53.02	53.14	15,411	17,18,41,420.92	12,93,846
18-Jun-2025	53.38	53.49	52.51	52.87	9,121	12,93,47,565.73	11,11,453
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