Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹46.62

(-2.02%)

May 20, 2025|03:44:29 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	45	45.49	43.71	45.11	32,349	27,49,15,154.43	20,79,240
22-Apr-2025	45.55	47.15	45.13	45.79	26,354	33,20,81,039.11	28,20,645
23-Apr-2025	46	46.25	44.75	45.87	13,003	14,67,79,841.92	11,92,809
24-Apr-2025	45.95	46.99	45.56	46.15	22,010	20,63,10,151.48	18,56,393
25-Apr-2025	46.1	46.38	43.12	43.69	24,852	24,36,74,066.24	20,82,161
28-Apr-2025	43.69	43.76	42.68	43.45	11,912	9,35,31,826.28	6,71,919
29-Apr-2025	43.51	46.48	43.5	45.27	40,306	54,70,70,571.78	24,71,129
30-Apr-2025	45.02	45.2	43.21	43.54	14,389	13,29,29,160.71	13,30,037
02-May-2025	43.6	43.89	42.54	43.07	14,169	12,84,52,326.19	10,39,402
05-May-2025	43.12	43.7	42.83	43.16	8,690	8,99,58,009.75	8,78,390
06-May-2025	42.95	43.99	42.02	42.39	15,411	16,41,05,023.22	12,02,764
07-May-2025	41.55	42.73	41.55	42.48	13,900	12,89,29,290.47	7,73,641
08-May-2025	42.54	44.06	42.25	42.54	14,387	13,16,80,584.94	11,30,384
09-May-2025	41.35	42.7	41.21	42.49	13,549	12,00,32,720.21	9,53,327
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