Netwrk.18 Media

Network 18 Media & Investments Ltd Historical Data

NSEBSE

₹58.88

(-1.11%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	55.29	55.4	53.16	54.54	28,611	39,20,57,753.85	23,57,166
02-Jun-2025	54.6	57.45	53.6	56.62	40,836	68,28,69,402.15	36,37,810
03-Jun-2025	57	57.21	54.96	55.09	22,478	32,44,36,648.76	24,55,119
04-Jun-2025	55.35	55.7	54.45	55.32	18,500	22,52,35,683.28	14,53,815
05-Jun-2025	55.32	56.16	54.5	54.69	15,036	18,82,89,277.57	13,88,861
06-Jun-2025	54.75	54.93	53.73	54.14	11,435	14,05,16,409.65	10,75,474
09-Jun-2025	54.7	55.69	54.37	54.48	14,192	16,09,40,903.02	12,08,800
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