7,629.70

+49.63

+0.65%

52,278.40

+508.09

+0.98%

25,644.82

+207.82

+0.82%

2,840.05

+28.21

+1.00%

4.9060

-0.0230

-0.47%

18.63

-0.79

-4.07%

3,968.80

+69.90

+1.79%

77,302.96

-717.04

-0.92%

Crude Oil Dec 26

97.31

-6.81

-6.54%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Network18 Media & Investments Limited (NETWORK18.NS)

24.90 +1.15 (+4.84%)

At close: 3:29:58 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	23.85	25.37	23.78	24.90	24.90	6,447,766
Oct 30, 2026	24.15	25.45	23.35	23.75	23.75	26,063,281
Oct 29, 2026	24.19	24.42	23.64	24.13	24.13	3,173,569
Oct 28, 2026	23.98	24.50	23.64	24.18	24.18	2,950,085
Oct 27, 2026	23.25	24.75	23.17	23.85	23.85	5,119,720
Oct 26, 2026	23.49	23.75	22.86	23.19	23.19	4,281,237
Oct 23, 2026	24.40	24.56	23.15	23.50	23.50	3,273,006
Oct 22, 2026	24.76	24.78	24.06	24.27	24.27	2,926,492
Oct 21, 2026	25.76	25.95	24.40	24.56	24.56	3,305,464
Oct 19, 2026	26.51	26.66	25.50	25.59	25.59	2,216,957
Oct 16, 2026	26.58	26.87	26.17	26.46	26.46	1,643,555
Oct 15, 2026	26.60	27.75	26.12	26.68	26.68	6,997,625
Oct 14, 2026	26.20	27.50	26.17	26.48	26.48	5,500,146
Oct 13, 2026	24.97	26.66	24.82	26.23	26.23	5,990,787
Oct 12, 2026	24.76	25.67	24.72	25.02	25.02	5,818,966
Oct 9, 2026	24.50	24.93	24.40	24.69	24.69	2,815,614
Oct 8, 2026	25.65	25.70	24.25	24.39	24.39	4,653,625
Oct 7, 2026	26.10	26.18	25.61	25.70	25.70	1,600,704
Oct 6, 2026	25.58	26.41	25.50	26.22	26.22	2,445,551
Oct 5, 2026	25.52	26.02	25.30	25.44	25.44	2,117,185
Oct 1, 2026	25.56	25.98	25.02	25.43	25.43	3,188,680
Sep 30, 2026	26.01	26.52	25.75	25.87	25.87	2,299,453
Sep 29, 2026	25.98	26.02	25.28	25.88	25.88	2,746,331
Sep 28, 2026	26.60	26.79	25.86	25.98	25.98	2,723,516
Sep 25, 2026	26.96	27.00	26.47	26.75	26.75	2,897,376
Sep 24, 2026	26.90	27.29	26.62	26.97	26.97	2,143,083
Sep 23, 2026	26.91	27.28	26.82	27.14	27.14	2,785,721
Sep 22, 2026	26.80	27.37	26.71	26.91	26.91	3,752,909
Sep 21, 2026	27.20	27.32	26.56	26.79	26.79	2,783,445
Sep 18, 2026	26.49	27.17	26.39	27.00	27.00	5,331,335
Sep 17, 2026	26.04	26.99	25.90	26.46	26.46	4,048,889
Sep 16, 2026	25.80	26.55	25.71	26.12	26.12	4,777,743
Sep 15, 2026	27.12	27.19	25.85	25.95	25.95	3,466,061
Sep 11, 2026	26.61	26.89	26.35	26.64	26.64	3,839,278
Sep 10, 2026	26.87	27.24	26.76	26.83	26.83	2,802,426
Sep 9, 2026	27.25	27.33	26.83	26.92	26.92	3,339,531
Sep 8, 2026	27.50	27.63	27.18	27.30	27.30	3,399,137
Sep 7, 2026	28.31	28.55	27.20	27.64	27.64	5,566,967
Sep 4, 2026	27.56	28.53	27.56	28.38	28.38	3,493,333
Sep 3, 2026	27.50	27.82	27.33	27.55	27.55	3,195,984
Sep 2, 2026	27.77	27.90	27.16	27.24	27.24	4,631,562
Sep 1, 2026	27.50	28.70	27.32	28.05	28.05	7,363,959
Aug 31, 2026	28.70	28.70	27.01	27.23	27.23	23,912,433
Aug 28, 2026	29.35	29.42	28.46	28.80	28.80	4,626,567
Aug 27, 2026	30.44	30.45	28.98	29.14	29.14	5,882,491
Aug 26, 2026	30.48	30.94	30.31	30.45	30.45	1,859,200
Aug 25, 2026	30.34	31.49	29.99	30.36	30.36	5,965,758
Aug 24, 2026	30.00	31.68	29.93	30.34	30.34	7,865,189
Aug 21, 2026	30.69	30.71	29.80	29.86	29.86	4,656,117
Aug 20, 2026	28.24	31.24	28.05	30.59	30.59	45,466,707
Aug 19, 2026	28.45	28.60	27.81	28.07	28.07	6,499,973
Aug 18, 2026	29.00	29.00	28.34	28.51	28.51	2,751,991
Aug 17, 2026	29.10	29.45	28.80	28.95	28.95	2,121,270
Aug 14, 2026	28.98	29.37	28.74	29.01	29.01	1,774,237
Aug 13, 2026	28.64	29.33	28.62	29.01	29.01	1,987,198
Aug 12, 2026	29.09	29.12	28.57	28.71	28.71	2,435,163
Aug 11, 2026	29.25	29.49	29.02	29.14	29.14	1,551,330
Aug 10, 2026	29.43	29.51	29.01	29.32	29.32	1,639,397
Aug 7, 2026	29.76	29.79	29.45	29.56	29.56	1,240,544
Aug 6, 2026	29.50	30.19	29.29	29.91	29.91	2,837,897
Aug 5, 2026	30.13	30.30	29.40	29.60	29.60	2,252,114
Aug 4, 2026	29.35	30.25	29.21	30.05	30.05	3,520,378
Aug 3, 2026	29.56	29.87	29.25	29.38	29.38	2,035,411
Jul 31, 2026	29.32	29.70	29.05	29.45	29.45	2,055,710
Jul 30, 2026	29.40	29.45	28.82	29.29	29.29	2,277,130
Jul 29, 2026	29.01	29.50	28.77	29.24	29.24	2,903,038
Jul 28, 2026	28.75	29.15	28.62	28.86	28.86	2,128,595
Jul 27, 2026	28.90	29.10	28.62	28.85	28.85	2,570,517
Jul 24, 2026	28.00	28.85	27.78	28.62	28.62	3,407,920
Jul 23, 2026	28.60	28.69	28.04	28.13	28.13	3,934,272
Jul 22, 2026	29.45	29.56	28.71	28.76	28.76	3,597,831
Jul 21, 2026	29.86	30.03	29.45	29.56	29.56	2,470,076
Jul 20, 2026	30.00	30.04	29.61	29.89	29.89	2,276,235
Jul 17, 2026	30.32	30.42	29.50	30.00	30.00	4,021,912
Jul 16, 2026	31.44	31.62	30.15	30.31	30.31	8,598,783
Jul 15, 2026	32.02	32.25	31.56	31.76	31.76	2,731,698
Jul 14, 2026	31.78	32.72	31.37	31.96	31.96	3,961,543
Jul 13, 2026	30.98	32.27	30.80	31.79	31.79	4,695,754
Jul 10, 2026	31.00	31.60	31.00	31.17	31.17	2,452,077
Jul 9, 2026	30.96	31.46	30.61	30.75	30.75	3,400,582
Jul 8, 2026	31.74	31.81	30.71	30.96	30.96	3,722,220
Jul 7, 2026	32.60	32.60	31.63	31.91	31.91	2,292,121
Jul 6, 2026	33.19	33.19	32.13	32.46	32.46	2,430,118
Jul 3, 2026	33.23	33.62	32.75	32.96	32.96	2,144,583
Jul 2, 2026	32.96	33.32	32.55	33.11	33.11	3,592,255
Jul 1, 2026	31.60	33.74	31.60	32.70	32.70	8,560,181
Jun 30, 2026	31.48	31.79	31.25	31.59	31.59	2,256,830
Jun 29, 2026	32.35	32.40	31.30	31.40	31.40	3,820,265
Jun 25, 2026	33.33	33.47	32.42	32.63	32.63	2,799,653
Jun 24, 2026	33.15	33.33	32.66	33.17	33.17	3,515,782
Jun 23, 2026	34.25	34.25	32.82	33.08	33.08	3,817,123
Jun 22, 2026	34.11	34.65	34.03	34.12	34.12	4,026,855
Jun 19, 2026	34.40	35.13	33.80	33.98	33.98	11,302,310
Jun 18, 2026	34.30	34.83	34.15	34.54	34.54	7,084,918
Jun 17, 2026	33.90	35.04	33.43	34.20	34.20	11,422,654
Jun 16, 2026	32.90	34.28	32.46	33.76	33.76	14,736,775
Jun 15, 2026	32.20	33.35	32.00	32.54	32.54	10,253,414
Jun 12, 2026	30.22	31.70	30.00	31.51	31.51	12,005,065
Jun 11, 2026	30.55	30.58	29.30	29.72	29.72	8,447,135
Jun 10, 2026	32.11	32.35	30.30	30.40	30.40	9,006,388
Jun 9, 2026	32.04	32.39	31.40	31.92	31.92	9,877,722
Jun 8, 2026	33.05	34.39	31.57	31.87	31.87	27,142,890
Jun 5, 2026	30.25	33.90	30.20	33.41	33.41	120,462,933
Jun 4, 2026	30.02	30.35	29.49	29.99	29.99	6,224,371
Jun 3, 2026	30.51	30.51	28.86	29.79	29.79	8,115,944
Jun 2, 2026	30.20	31.12	29.82	30.27	30.27	7,581,394
Jun 1, 2026	31.63	31.66	29.96	30.16	30.16	7,311,606
May 29, 2026	31.50	32.45	31.10	31.23	31.23	6,975,058
May 27, 2026	31.50	32.73	30.75	31.27	31.27	19,196,465
May 26, 2026	31.51	31.95	31.32	31.46	31.46	2,788,735
May 25, 2026	32.00	32.48	31.40	31.51	31.51	5,332,289
May 22, 2026	32.07	32.25	31.76	31.82	31.82	1,844,670
May 21, 2026	32.15	32.55	31.96	32.07	32.07	1,687,358
May 20, 2026	31.80	31.98	31.40	31.78	31.78	2,157,188
May 19, 2026	31.40	32.33	31.40	32.18	32.18	2,383,642
May 18, 2026	31.80	31.99	31.00	31.40	31.40	3,946,798
May 15, 2026	32.87	32.93	32.12	32.22	32.22	2,320,952
May 14, 2026	32.50	32.86	31.91	32.79	32.79	2,403,096
May 13, 2026	32.49	32.72	31.96	32.58	32.58	2,521,077
May 12, 2026	33.30	33.52	31.82	32.14	32.14	3,833,978
May 11, 2026	34.16	34.21	33.26	33.36	33.36	3,181,871
May 8, 2026	34.90	34.95	34.25	34.42	34.42	4,827,186
May 7, 2026	34.80	35.63	34.54	34.93	34.93	5,389,482
May 6, 2026	34.49	35.11	34.15	34.76	34.76	4,280,880
May 5, 2026	34.40	34.80	33.79	34.27	34.27	3,437,199
May 4, 2026	34.69	35.10	34.22	34.41	34.41	2,340,024
Apr 30, 2026	34.50	34.89	34.12	34.43	34.43	1,947,589
Apr 29, 2026	35.40	35.75	34.69	34.81	34.81	1,960,309
Apr 28, 2026	34.65	35.60	34.65	35.07	35.07	1,597,552
Apr 27, 2026	34.45	35.77	34.40	35.37	35.37	2,787,097
Apr 24, 2026	35.56	35.98	34.02	34.20	34.20	3,392,057
Apr 23, 2026	36.35	36.77	35.38	35.54	35.54	3,866,444
Apr 22, 2026	35.55	36.49	35.55	36.29	36.29	3,325,178
Apr 21, 2026	35.89	36.52	35.51	35.73	35.73	3,488,256
Apr 20, 2026	36.05	36.78	35.66	35.89	35.89	5,326,795
Apr 17, 2026	35.70	37.35	35.55	36.36	36.36	5,076,233
Apr 16, 2026	35.54	36.08	35.00	35.64	35.64	4,406,566
Apr 15, 2026	34.25	35.19	34.25	34.98	34.98	3,848,768
Apr 13, 2026	32.55	35.16	31.75	33.65	33.65	6,908,472
Apr 10, 2026	32.50	33.59	32.03	33.24	33.24	4,666,901
Apr 9, 2026	31.86	33.03	31.55	32.05	32.05	4,104,763
Apr 8, 2026	31.34	32.75	31.00	32.11	32.11	6,917,888
Apr 7, 2026	30.40	30.83	29.90	30.36	30.36	2,681,514
Apr 6, 2026	29.93	30.49	29.23	30.33	30.33	4,239,102
Apr 2, 2026	30.00	30.17	28.61	29.93	29.93	5,224,341
Apr 1, 2026	28.34	30.60	28.34	30.37	30.37	7,880,352
Mar 30, 2026	28.55	29.13	27.38	27.52	27.52	7,664,217
Mar 27, 2026	30.51	30.51	28.60	28.74	28.74	8,620,678
Mar 25, 2026	30.50	31.38	30.35	30.51	30.51	5,014,141
Mar 24, 2026	29.95	30.50	29.50	30.10	30.10	7,112,055
Mar 23, 2026	30.60	30.60	29.02	29.21	29.21	6,443,624
Mar 20, 2026	30.75	31.59	30.46	30.91	30.91	4,762,061
Mar 19, 2026	31.45	31.45	30.20	30.30	30.30	3,885,598
Mar 18, 2026	30.70	32.21	30.70	31.79	31.79	5,031,508
Mar 17, 2026	30.61	31.17	30.44	30.62	30.62	3,839,634
Mar 16, 2026	31.08	31.16	30.00	30.64	30.64	5,893,973
Mar 13, 2026	32.70	32.70	31.00	31.10	31.10	4,154,283
Mar 12, 2026	32.20	33.45	31.76	32.87	32.87	4,304,077
Mar 11, 2026	32.32	33.48	32.30	32.47	32.47	3,019,539
Mar 10, 2026	32.74	33.13	32.23	32.82	32.82	2,667,551
Mar 9, 2026	32.60	32.60	31.22	32.34	32.34	4,121,885
Mar 6, 2026	33.30	33.60	32.53	32.74	32.74	2,190,847
Mar 5, 2026	32.98	33.55	32.25	33.31	33.31	5,031,947
Mar 4, 2026	33.00	33.03	32.22	32.40	32.40	4,442,444
Mar 2, 2026	32.51	33.57	32.35	33.34	33.34	4,538,647
Feb 27, 2026	33.90	33.93	32.95	33.33	33.33	4,588,402
Feb 26, 2026	34.04	34.54	33.20	33.39	33.39	5,050,581
Feb 25, 2026	35.10	35.24	33.61	33.95	33.95	3,596,016
Feb 24, 2026	35.21	35.79	34.41	34.69	34.69	3,444,685
Feb 23, 2026	36.23	36.56	35.22	35.66	35.66	2,470,743
Feb 20, 2026	36.37	36.63	35.92	36.08	36.08	2,512,780
Feb 19, 2026	37.75	37.80	36.00	36.37	36.37	2,285,662
Feb 18, 2026	37.27	37.90	37.01	37.72	37.72	1,451,016
Feb 17, 2026	36.71	37.81	36.55	37.25	37.25	2,412,966
Feb 16, 2026	36.94	37.04	36.50	36.92	36.92	1,421,706
Feb 13, 2026	37.49	37.68	36.50	37.08	37.08	2,496,100
Feb 12, 2026	39.05	39.05	37.50	37.76	37.76	2,968,249
Feb 11, 2026	40.33	40.44	38.94	39.16	39.16	3,420,520
Feb 10, 2026	39.69	40.95	39.52	40.21	40.21	4,516,648
Feb 9, 2026	38.14	39.90	38.01	39.22	39.22	4,607,476
Feb 6, 2026	37.90	38.05	37.11	37.77	37.77	2,173,506
Feb 5, 2026	38.12	38.48	37.50	37.92	37.92	2,356,421
Feb 4, 2026	37.45	38.44	37.15	38.12	38.12	2,924,843
Feb 3, 2026	39.00	39.28	37.22	37.52	37.52	3,467,563
Feb 2, 2026	36.79	37.09	35.00	36.31	36.31	4,217,838
Jan 30, 2026	36.47	38.90	36.03	38.12	38.12	4,443,282
Jan 29, 2026	37.35	37.63	36.23	36.70	36.70	2,024,197
Jan 28, 2026	36.11	37.48	36.06	37.34	37.34	2,124,466
Jan 27, 2026	36.50	36.70	35.50	35.99	35.99	4,053,932
Jan 23, 2026	38.21	38.31	36.20	36.45	36.45	2,988,178
Jan 22, 2026	37.54	38.39	37.54	38.17	38.17	1,893,826
Jan 21, 2026	37.86	38.02	36.79	37.21	37.21	4,173,641
Jan 20, 2026	39.38	39.50	37.47	37.62	37.62	4,064,871
Jan 19, 2026	40.00	40.46	39.03	39.40	39.40	2,876,948
Jan 16, 2026	41.00	41.24	40.00	40.17	40.17	3,105,149
Jan 15, 2026	40.92	40.92	40.92	40.92	40.92	-
Jan 14, 2026	40.66	41.19	40.60	40.92	40.92	1,798,496
Jan 13, 2026	41.45	41.77	40.45	40.66	40.66	2,220,238
Jan 12, 2026	41.83	41.83	40.45	41.07	41.07	3,091,153
Jan 9, 2026	42.65	42.65	41.45	41.83	41.83	2,791,849
Jan 8, 2026	43.50	44.30	42.50	42.75	42.75	2,317,464
Jan 7, 2026	43.45	44.09	43.20	43.84	43.84	1,753,744
Jan 6, 2026	43.71	43.95	43.15	43.39	43.39	1,408,855
Jan 5, 2026	44.13	44.60	43.71	43.95	43.95	2,415,119
Jan 2, 2026	43.25	44.24	42.57	43.78	43.78	2,801,698
Jan 1, 2026	43.40	44.25	43.01	43.11	43.11	1,587,393
Dec 31, 2025	42.75	43.66	42.75	43.39	43.39	1,930,459
Dec 30, 2025	42.60	43.24	42.44	42.75	42.75	1,361,486
Dec 29, 2025	43.94	44.10	42.61	42.85	42.85	2,135,430
Dec 26, 2025	43.85	44.45	43.42	43.94	43.94	3,249,527
Dec 24, 2025	44.21	44.44	43.40	43.63	43.63	2,005,146
Dec 23, 2025	42.84	44.60	42.49	44.21	44.21	5,775,619
Dec 22, 2025	42.27	43.66	42.06	42.64	42.64	2,522,216
Dec 19, 2025	41.45	42.25	41.39	41.86	41.86	2,047,310
Dec 18, 2025	41.83	42.00	41.11	41.41	41.41	2,378,215
Dec 17, 2025	42.60	42.85	41.65	41.82	41.82	1,880,980
Dec 16, 2025	43.26	43.35	42.39	42.52	42.52	2,473,376
Dec 15, 2025	42.81	43.43	42.67	43.32	43.32	1,609,670
Dec 12, 2025	43.18	43.61	42.65	42.87	42.87	2,652,185
Dec 11, 2025	42.66	43.19	42.13	43.07	43.07	1,670,053
Dec 10, 2025	42.68	43.74	42.44	42.62	42.62	2,016,485
Dec 9, 2025	42.14	43.08	41.33	42.75	42.75	3,016,405
Dec 8, 2025	43.06	43.98	41.77	42.14	42.14	3,321,525
Dec 5, 2025	43.44	43.76	43.03	43.25	43.25	2,054,791
Dec 4, 2025	44.55	44.78	42.90	43.47	43.47	3,154,195
Dec 3, 2025	44.80	44.96	44.31	44.55	44.55	1,509,291
Dec 2, 2025	45.05	45.23	44.46	44.72	44.72	2,077,089
Dec 1, 2025	45.15	46.85	44.81	45.14	45.14	1,978,502
Nov 28, 2025	45.40	45.85	44.46	45.07	45.07	3,736,064
Nov 27, 2025	45.41	46.00	45.01	45.26	45.26	1,883,722
Nov 26, 2025	44.69	45.34	44.62	45.14	45.14	1,671,845
Nov 25, 2025	44.89	45.24	44.27	44.54	44.54	2,276,546
Nov 24, 2025	45.23	45.23	44.61	44.88	44.88	2,650,493
Nov 21, 2025	45.55	45.76	44.89	45.04	45.04	2,577,500
Nov 20, 2025	45.99	46.87	45.50	45.59	45.59	1,742,998
Nov 19, 2025	46.04	46.30	45.10	45.85	45.85	3,146,032
Nov 18, 2025	46.95	47.06	45.73	46.02	46.02	3,262,524
Nov 17, 2025	46.50	48.60	46.50	46.88	46.88	3,844,842
Nov 14, 2025	46.85	47.16	45.60	46.27	46.27	2,548,711
Nov 13, 2025	47.53	47.61	46.64	46.75	46.75	1,550,661
Nov 12, 2025	46.79	47.71	46.62	47.31	47.31	2,477,029
Nov 11, 2025	47.50	47.58	46.21	46.67	46.67	2,226,332
Nov 10, 2025	47.59	47.93	47.40	47.51	47.51	1,186,757
Nov 7, 2025	47.50	47.95	46.43	47.64	47.64	2,511,592
Nov 6, 2025	48.69	48.93	46.88	47.29	47.29	3,246,077
Nov 4, 2025	47.95	50.24	47.95	48.58	48.58	7,969,463
Nov 3, 2025	47.65	48.66	47.65	47.95	47.95	1,841,634

Mobilize your Website

View Site in Mobile | Classic

Share by: