Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹33.98

(-1.62%)

Jun 19, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

20/05/2026

To Date

20/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-May-2026	31.8	31.98	31.4	31.78	7,018	6,84,77,989.83	7,09,213
21-May-2026	32.15	32.55	31.96	32.07	5,637	5,43,27,491.74	6,67,026
22-May-2026	32.07	32.25	31.76	31.82	7,345	5,90,45,872.57	6,28,309
25-May-2026	32	32.48	31.4	31.51	11,601	16,93,51,653.26	34,45,801
26-May-2026	31.51	31.95	31.32	31.46	9,582	8,79,76,895.47	13,42,545
27-May-2026	31.5	32.73	30.75	31.27	43,193	60,58,70,847.12	84,67,620
29-May-2026	31.5	32.45	31.1	31.23	19,803	22,26,31,054.87	33,47,265
01-Jun-2026	31.63	31.66	29.96	30.16	28,342	22,39,68,068.24	35,72,554
02-Jun-2026	30.2	31.12	29.82	30.27	20,111	23,00,07,456.08	35,76,800
03-Jun-2026	30.51	30.51	28.86	29.79	25,010	23,94,63,654.84	33,50,715
04-Jun-2026	30.02	30.35	29.49	29.99	16,025	18,62,83,461.27	27,09,827
05-Jun-2026	30.25	33.9	30.2	33.41	1,71,396	3,97,37,56,027.79	1,12,76,635
08-Jun-2026	33.05	34.39	31.57	31.87	58,270	90,04,80,411.53	68,91,973
09-Jun-2026	32.04	32.39	31.4	31.92	22,327	31,46,22,264.57	32,09,531
10-Jun-2026	32.11	32.35	30.3	30.4	22,228	27,95,01,738.15	40,21,583
11-Jun-2026	30.55	30.58	29.3	29.72	21,927	25,22,78,218.36	25,26,805
12-Jun-2026	30.22	31.7	30	31.51	23,335	37,01,70,214.5	37,12,867
15-Jun-2026	32.2	33.35	32	32.54	21,852	33,58,35,628.77	37,93,323
16-Jun-2026	32.9	34.28	32.46	33.76	33,820	49,70,71,205.03	45,56,492
17-Jun-2026	33.9	35.04	33.43	34.2	26,193	39,21,76,756.53	36,10,319
18-Jun-2026	34.3	34.83	34.15	34.54	17,437	24,41,46,667.86	25,51,998