NETWORK18.NSNETWORK18.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $41.45 | $41.77 | $40.45 | $40.66 | 2.22M |
| 1/12/2026 | $41.83 | $41.83 | $40.45 | $41.07 | 3.09M |
| 1/9/2026 | $42.65 | $42.65 | $41.45 | $41.83 | 2.79M |
| 1/8/2026 | $43.50 | $44.30 | $42.50 | $42.75 | 2.32M |
| 1/7/2026 | $43.45 | $44.09 | $43.20 | $43.84 | 1.75M |
| 1/6/2026 | $43.71 | $43.95 | $43.15 | $43.39 | 1.41M |
| 1/5/2026 | $44.13 | $44.60 | $43.71 | $43.95 | 2.42M |
| 1/2/2026 | $43.25 | $44.24 | $42.57 | $43.78 | 2.80M |
| 1/1/2026 | $43.40 | $44.25 | $43.01 | $43.11 | 1.59M |
| 12/31/2025 | $42.75 | $43.66 | $42.75 | $43.39 | 1.93M |
| 12/30/2025 | $42.60 | $43.24 | $42.44 | $42.75 | 1.36M |
| 12/29/2025 | $43.94 | $44.10 | $42.61 | $42.85 | 2.14M |
| 12/26/2025 | $43.85 | $44.45 | $43.42 | $43.94 | 3.25M |
| 12/24/2025 | $44.21 | $44.44 | $43.40 | $43.63 | 2.01M |
| 12/23/2025 | $42.84 | $44.60 | $42.49 | $44.21 | 5.78M |
| 12/22/2025 | $42.27 | $43.66 | $42.06 | $42.64 | 2.52M |
| 12/19/2025 | $41.45 | $42.25 | $41.39 | $41.86 | 2.05M |
| 12/18/2025 | $41.83 | $42.00 | $41.11 | $41.41 | 2.38M |
| 12/17/2025 | $42.60 | $42.85 | $41.65 | $41.82 | 1.88M |
| 12/16/2025 | $43.26 | $43.35 | $42.39 | $42.52 | 2.47M |
| 12/15/2025 | $42.81 | $43.43 | $42.67 | $43.32 | 1.61M |
| 12/12/2025 | $43.18 | $43.61 | $42.65 | $42.87 | 2.65M |
| 12/11/2025 | $42.66 | $43.19 | $42.13 | $43.07 | 1.67M |
| 12/10/2025 | $42.68 | $43.74 | $42.44 | $42.62 | 2.02M |
| 12/9/2025 | $42.14 | $43.08 | $41.33 | $42.75 | 3.02M |
| 12/8/2025 | $43.06 | $43.98 | $41.77 | $42.14 | 3.32M |
| 12/5/2025 | $43.44 | $43.76 | $43.03 | $43.25 | 2.05M |
| 12/4/2025 | $44.55 | $44.78 | $42.90 | $43.47 | 3.15M |
| 12/3/2025 | $44.80 | $44.96 | $44.31 | $44.55 | 1.51M |
| 12/2/2025 | $45.05 | $45.23 | $44.46 | $44.72 | 2.08M |
| 12/1/2025 | $45.15 | $46.85 | $44.81 | $45.14 | 1.98M |
| 11/28/2025 | $45.40 | $45.85 | $44.46 | $45.07 | 3.74M |
| 11/27/2025 | $45.41 | $46.00 | $45.01 | $45.26 | 1.88M |
| 11/26/2025 | $44.69 | $45.34 | $44.62 | $45.14 | 1.67M |
| 11/25/2025 | $44.89 | $45.24 | $44.27 | $44.54 | 2.28M |
| 11/24/2025 | $45.23 | $45.23 | $44.61 | $44.88 | 2.65M |
| 11/21/2025 | $45.55 | $45.76 | $44.89 | $45.04 | 2.58M |
| 11/19/2025 | $46.04 | $46.30 | $45.10 | $45.85 | 3.15M |
| 11/18/2025 | $46.95 | $47.06 | $45.73 | $46.02 | 3.26M |
| 11/17/2025 | $46.50 | $48.60 | $46.50 | $46.88 | 3.84M |
| 11/14/2025 | $46.85 | $47.16 | $45.60 | $46.27 | 2.55M |
| 11/13/2025 | $47.53 | $47.61 | $46.64 | $46.75 | 1.55M |
| 11/12/2025 | $46.79 | $47.71 | $46.62 | $47.31 | 2.48M |
| 11/11/2025 | $47.50 | $47.58 | $46.21 | $46.67 | 2.23M |
| 11/10/2025 | $47.59 | $47.93 | $47.40 | $47.51 | 1.19M |
| 11/7/2025 | $47.50 | $47.95 | $46.43 | $47.64 | 2.51M |
| 11/6/2025 | $48.69 | $48.93 | $46.88 | $47.29 | 3.25M |
| 11/4/2025 | $47.95 | $50.24 | $47.95 | $48.58 | 7.97M |
| 11/3/2025 | $47.65 | $48.66 | $47.65 | $47.95 | 1.84M |
| 10/31/2025 | $48.40 | $48.99 | $47.59 | $47.89 | 2.11M |
| 10/30/2025 | $49.00 | $49.29 | $48.28 | $48.40 | 2.19M |
| 10/29/2025 | $48.59 | $49.39 | $48.33 | $48.99 | 3.06M |
| 10/28/2025 | $47.74 | $49.10 | $47.68 | $48.56 | 3.36M |
| 10/27/2025 | $48.27 | $48.58 | $47.32 | $47.75 | 3.42M |
| 10/24/2025 | $48.71 | $48.85 | $48.01 | $48.27 | 2.01M |
| 10/23/2025 | $49.04 | $49.54 | $48.36 | $48.71 | 3.42M |
| 10/21/2025 | $48.85 | $49.86 | $48.10 | $48.83 | 1.58M |
| 10/20/2025 | $50.10 | $50.44 | $48.40 | $48.63 | 4.89M |
| 10/17/2025 | $51.53 | $51.53 | $50.06 | $50.22 | 2.97M |
| 10/16/2025 | $52.48 | $53.09 | $51.33 | $51.66 | 3.94M |
| 10/15/2025 | $50.89 | $52.00 | $50.70 | $51.65 | 2.28M |