Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹32.96

(-0.45%)

Jul 3, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/06/2026

To Date

04/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Jun-2026	34.4	35.13	33.8	33.98	22,450	38,90,38,790.93	36,79,255
22-Jun-2026	34.11	34.65	34.03	34.12	13,555	13,80,21,908.36	14,99,017
23-Jun-2026	34.25	34.25	32.82	33.08	11,204	12,75,51,063.87	16,65,372
24-Jun-2026	33.15	33.33	32.66	33.17	9,707	11,60,76,281.46	11,54,360
25-Jun-2026	33.33	33.47	32.42	32.63	9,010	9,20,92,318.64	11,30,462
29-Jun-2026	32.35	32.4	31.3	31.4	12,036	12,11,72,208.1	17,16,292
30-Jun-2026	31.48	31.79	31.25	31.59	5,674	7,12,28,024.95	7,81,034
01-Jul-2026	31.6	33.74	31.6	32.7	21,181	28,26,67,542.07	20,44,410
02-Jul-2026	32.96	33.32	32.55	33.11	11,960	11,84,24,780.63	13,67,650