Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Network18 Media & Investments Limited (NETWORK18.NS)

Compare
43.76
+1.97
+(4.71%)
At close: April 15 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202542.5144.1042.5143.7643.762,899,574
Apr 11, 202542.0042.5741.5241.7941.792,352,473
Apr 9, 202541.4841.7940.6641.0641.061,907,189
Apr 8, 202542.2442.8741.1341.7141.712,681,523
Apr 7, 202540.0042.1239.7041.2341.235,537,226
Apr 4, 202545.4045.6042.6843.2843.284,778,031
Apr 3, 202543.9145.6043.9145.4245.422,409,481
Apr 2, 202544.9445.3343.9144.7044.702,353,532
Apr 1, 202543.5545.2943.5044.9644.964,515,790
Mar 28, 202545.0046.0943.1843.4143.415,942,531
Mar 27, 202544.6045.5743.8344.9644.969,927,621
Mar 26, 202545.9545.9544.2044.5144.517,212,483
Mar 25, 202548.0048.6245.0545.3645.368,406,483
Mar 24, 202548.0249.2047.2747.4947.497,750,498
Mar 21, 202544.2047.8644.2047.4447.4413,696,241
Mar 20, 202544.2045.4043.6244.0144.016,277,036
Mar 19, 202542.3044.3542.3043.8743.877,115,867
Mar 18, 202540.5340.5340.5340.5340.53-
Mar 17, 202541.4841.9340.2540.5340.536,265,460
Mar 13, 202542.0142.7541.2641.4941.495,780,878
Mar 12, 202543.4943.7041.6941.9341.934,190,317
Mar 11, 202544.1044.1842.6442.9542.955,895,548
Mar 10, 202545.5046.1943.9044.1944.195,182,516
Mar 7, 202543.8947.2243.7245.4545.458,994,617
Mar 6, 202543.4944.3943.4844.0544.054,658,925
Mar 5, 202541.4543.1941.2543.0043.003,854,915
Mar 4, 202540.4941.9740.3141.6741.675,700,416
Mar 3, 202541.6942.2639.6640.8040.807,385,500
Feb 28, 202543.0043.3940.8441.3241.325,921,029
Feb 27, 202545.3145.3543.3443.5343.533,956,487
Feb 25, 202545.0146.0045.0045.1745.172,241,341
Feb 24, 202546.2046.2044.9045.2645.263,880,918
Feb 21, 202547.5048.7445.9746.3146.315,664,695
Feb 20, 202547.1348.0646.5747.6747.672,305,696
Feb 19, 202545.6447.5645.2146.9346.933,377,423
Feb 18, 202546.4046.7144.9045.6445.644,313,723
Feb 17, 202546.0347.4045.3046.4246.424,809,159
Feb 14, 202549.5049.9846.1546.8246.823,452,900
Feb 13, 202548.5050.7048.5049.2349.232,687,814
Feb 12, 202549.2849.4646.7848.7648.763,673,335
Feb 11, 202550.8950.8948.8549.3449.342,818,707
Feb 10, 202551.8551.9550.0050.4250.422,138,284
Feb 7, 202552.1052.8251.2051.7951.792,234,205
Feb 6, 202553.4553.5651.6952.3152.312,713,452
Feb 5, 202552.2053.8051.9053.2653.262,942,785
Feb 4, 202552.0052.4551.1251.8351.832,121,727
Feb 3, 202552.4552.8251.1551.3651.362,236,730
Feb 1, 202552.5053.5051.2852.8252.822,842,664
Jan 31, 202550.9552.8650.9552.6852.682,503,623
Jan 30, 202551.0152.6151.0151.4951.492,730,049
Jan 29, 202549.5952.2849.5951.4051.403,588,463
Jan 28, 202550.0350.7347.5949.6749.676,952,492
Jan 27, 202551.9351.9348.9250.0350.035,402,758
Jan 24, 202554.0454.3952.0152.2652.263,097,156
Jan 23, 202553.8855.3553.6653.8953.893,362,678
Jan 22, 202555.5655.7552.1554.1054.104,851,241
Jan 21, 202557.2057.4355.0455.2955.293,899,520
Jan 20, 202556.6557.5555.9557.1557.155,308,454
Jan 17, 202556.7557.4855.4056.4356.435,253,082
Jan 16, 202557.9058.4056.5056.6556.657,054,648
Jan 15, 202561.3163.2856.8457.1657.1613,348,897
Jan 14, 202560.0162.0960.0161.4461.443,737,264
Jan 13, 202562.0963.9059.0059.8459.846,578,813
Jan 10, 202566.7066.7562.5062.9862.985,885,374
Jan 9, 202568.5069.2266.0066.6166.613,558,828
Jan 8, 202568.5569.9968.2668.4868.483,101,585
Jan 7, 202569.4970.2568.5268.9968.993,080,407
Jan 6, 202573.0073.0368.6168.9568.953,705,754
Jan 3, 202572.0074.6071.6972.8072.804,385,304
Jan 2, 202570.5672.9070.5671.3471.342,688,167
Jan 1, 202571.5272.3971.1171.5871.581,580,536
Dec 31, 202470.9871.7070.7171.5271.521,890,807
Dec 30, 202472.9373.0070.2070.3470.343,038,770
Dec 27, 202472.2073.6772.2073.1973.192,297,066
Dec 26, 202473.5073.6971.7372.0272.021,674,660
Dec 24, 202476.5576.6172.9073.4773.473,129,134
Dec 23, 202474.5077.4574.2475.8675.867,631,218
Dec 20, 202470.3075.7870.3074.3474.3424,756,314
Dec 19, 202471.0071.6270.0170.1870.184,337,033
Dec 18, 202474.0074.0072.2072.5672.563,145,198
Dec 17, 202475.0075.0673.2573.5473.542,407,984
Dec 16, 202475.0075.7474.0974.3674.363,299,505
Dec 13, 202474.2175.1473.5074.6974.693,751,025
Dec 12, 202476.3077.0074.0574.1974.199,016,281
Dec 11, 202478.5879.1077.2277.3877.382,625,614
Dec 10, 202479.0079.4578.1678.4078.402,399,631
Dec 9, 202479.8380.6578.5178.8978.893,339,558
Dec 6, 202479.5081.2079.0179.5979.593,850,725
Dec 5, 202480.0080.4478.7679.2179.212,723,098
Dec 4, 202480.1080.9779.5079.7779.773,256,531
Dec 3, 202479.2581.2578.8379.8179.814,410,727
Dec 2, 202479.1079.9078.3079.0579.053,111,825
Nov 29, 202479.9080.5078.5078.8478.843,310,709
Nov 28, 202480.4781.5078.7179.2079.204,688,902
Nov 27, 202479.2080.6578.6379.7179.713,747,286
Nov 26, 202481.3082.0078.8079.1579.153,651,177
Nov 25, 202480.6081.9977.3180.5280.5210,049,490
Nov 22, 202481.6781.6779.1079.5679.567,470,574
Nov 21, 202483.0185.3981.7084.3084.302,963,596
Nov 19, 202481.0087.1880.8084.1784.173,969,025
Nov 18, 202484.1985.7382.7384.7884.783,712,336
Nov 14, 202479.0085.9978.5884.8284.8214,244,126
Nov 13, 202481.3181.6877.1177.9777.971,490,735
Nov 12, 202480.7583.3680.7581.7281.721,486,057
Nov 11, 202482.3482.5080.3280.7080.701,213,997
Nov 8, 202483.7084.2081.8182.3682.361,231,488
Nov 7, 202486.7987.2383.4383.8183.812,016,581
Nov 6, 202483.6586.5083.6386.1286.122,244,083
Nov 5, 202484.5085.0583.1083.6183.611,380,686
Nov 4, 202485.6586.8984.0084.7384.731,792,304
Nov 1, 202486.4087.5085.0086.1786.17863,682
Oct 31, 202481.0087.4580.5686.4086.405,325,599
Oct 30, 202478.9582.5078.2581.1181.112,238,499
Oct 29, 202477.4078.9776.6078.6278.621,171,908
Oct 28, 202477.5578.8376.0077.0077.001,544,215
Oct 25, 202478.3878.7774.4376.3976.391,923,746
Oct 24, 202478.7480.3577.8678.4578.451,378,888
Oct 23, 202476.1979.7975.1079.1379.133,244,517
Oct 22, 202479.9980.7175.2276.0876.083,012,372
Oct 21, 202482.0084.6079.5580.0080.004,324,081
Oct 18, 202482.3083.2380.0581.6881.683,013,539
Oct 17, 202485.4585.8481.2581.8281.823,232,161
Oct 16, 202486.1086.8984.4785.9685.964,725,614
Oct 15, 202479.3088.6278.9687.0987.0934,109,440
Oct 14, 202481.3681.3678.5579.1079.103,116,167
Oct 11, 202476.2682.0076.2681.3681.367,405,699
Oct 10, 202477.5178.4676.0076.2676.261,423,023
Oct 9, 202476.0079.3976.0077.3877.382,597,720
Oct 8, 202473.9476.3572.5175.7575.753,471,951
Oct 7, 202479.9780.0073.0674.0074.003,779,562
Oct 4, 202480.3080.3077.8178.3578.352,589,191
Oct 3, 202480.9981.5080.0080.3580.351,586,787
Oct 1, 202481.9582.7081.3882.0782.071,967,458
Sep 30, 202482.8383.0880.4581.9781.972,559,134
Sep 27, 202482.5083.0581.2381.9481.942,316,366
Sep 26, 202482.2286.0082.0082.2182.215,631,339
Sep 25, 202482.4082.5080.8081.5781.572,036,004
Sep 24, 202483.8883.8881.9082.1082.102,224,136
Sep 23, 202484.9785.4483.0183.3683.362,580,475
Sep 20, 202484.5086.4983.8684.3184.312,974,999
Sep 19, 202490.8991.1783.0183.7483.744,685,417
Sep 18, 202490.2091.8889.3390.4090.401,813,272
Sep 17, 202490.5591.6789.6090.1190.111,170,600
Sep 16, 202489.0092.1088.5091.5891.582,866,649
Sep 13, 202489.1090.9088.3688.6988.692,337,878
Sep 12, 202489.0189.9388.2188.8788.871,335,693
Sep 11, 202490.6091.3087.5588.4988.492,355,710
Sep 10, 202490.1091.2989.5490.3990.392,055,911
Sep 9, 202490.0490.4488.1989.3489.342,261,585
Sep 6, 202492.7593.5988.6489.6989.693,965,832
Sep 5, 202491.8094.5991.4392.0192.013,442,611
Sep 4, 202492.4593.2890.8091.7691.763,390,910
Sep 3, 202494.5095.4692.8193.0693.062,922,188
Sep 2, 202495.1695.2093.2894.2994.293,573,740
Aug 30, 2024100.00100.8593.5295.1695.1612,610,572
Aug 29, 202498.53106.0098.3099.4299.4233,900,337
Aug 28, 202497.55101.3795.1096.1996.194,563,104
Aug 27, 202496.0098.5095.4397.7897.783,480,504
Aug 26, 202498.6499.7095.0095.7095.703,632,240
Aug 23, 2024100.49100.8997.0098.0598.054,234,598
Aug 22, 202499.53104.0098.8399.9299.9210,480,844
Aug 21, 202498.00101.1897.0598.6598.656,378,649
Aug 20, 202496.00100.4095.4698.9098.907,645,637
Aug 19, 202495.4499.1095.0195.4595.453,956,748
Aug 16, 202494.8597.0093.8095.0195.013,872,195
Aug 14, 202495.7497.2993.0093.8593.855,886,797
Aug 13, 202498.00102.2592.0193.6793.6711,482,116
Aug 12, 202499.2099.2095.5096.8296.825,474,435
Aug 9, 202497.50102.9094.4499.9299.9212,056,498
Aug 8, 202498.9099.4595.3096.3196.313,168,940
Aug 7, 202496.00100.7595.3998.4498.4414,504,219
Aug 6, 202489.8096.5188.7093.9893.988,103,509
Aug 5, 202491.0091.9086.8887.7487.744,391,521
Aug 2, 202491.4095.8890.9693.2893.283,908,017
Aug 1, 202498.6099.7093.0193.6693.664,451,052
Jul 31, 202491.3098.7591.0598.2098.2010,955,372
Jul 30, 202494.0094.4988.7590.9790.973,997,030
Jul 29, 202492.4999.7091.5993.5693.5616,278,524
Jul 26, 202484.3192.7483.6191.5991.5913,654,087
Jul 25, 202481.9585.2081.9584.3184.311,912,303
Jul 24, 202486.6587.9580.9383.4083.403,845,175
Jul 23, 202478.8785.9875.7585.4085.404,208,152
Jul 22, 202478.9280.0077.6278.1778.171,109,880
Jul 19, 202480.4580.7978.0078.9278.921,259,884
Jul 18, 202483.8384.4979.5580.3280.322,998,088
Jul 16, 202485.7086.4883.5183.8383.831,878,029
Jul 15, 202484.4086.6382.6084.8784.872,815,963
Jul 12, 202483.4085.0082.1082.9282.921,557,728
Jul 11, 202482.9583.9082.5682.8682.86715,634
Jul 10, 202485.4585.4581.1682.3882.381,311,417
Jul 9, 202485.3887.5084.3584.8184.811,776,942
Jul 8, 202487.0088.5084.2884.8484.841,255,106
Jul 5, 202487.0087.5085.3385.6785.671,344,505
Jul 4, 202488.9589.3086.7787.1487.141,770,541
Jul 3, 202488.3690.0087.2588.4188.414,671,283
Jul 2, 202482.9088.4082.3087.6787.677,904,965
Jul 1, 202481.0983.4080.2482.1982.191,402,745
Jun 28, 202480.0081.2479.0379.6479.64661,804
Jun 27, 202481.7081.7078.6379.2179.21858,791
Jun 26, 202481.2782.1580.3181.0981.09845,918
Jun 25, 202482.7283.3580.6080.8680.86787,700
Jun 24, 202484.0784.7482.5082.7082.70964,135
Jun 21, 202484.9086.9882.9083.4583.451,724,338
Jun 20, 202484.5984.9483.2784.0984.09808,939
Jun 19, 202484.3086.5082.5084.0984.091,468,607
Jun 18, 202485.4086.9084.0084.5684.561,257,189
Jun 14, 202484.7386.8483.4085.1085.102,031,310
Jun 13, 202483.9084.7982.3184.1184.111,426,492
Jun 12, 202480.3086.4680.1683.2883.283,527,892
Jun 11, 202480.7081.6879.0079.9479.942,813,112
Jun 10, 202481.7082.6979.4579.7779.771,574,103
Jun 7, 202480.7583.2079.0580.9080.901,619,116
Jun 6, 202476.9079.9076.9079.8579.85906,679
Jun 5, 202477.1577.1572.0576.1076.10950,212
Jun 4, 202479.5579.5575.6075.6075.60629,368
Jun 3, 202482.9582.9579.0579.5579.551,414,423
May 31, 202481.3081.5078.8079.9079.90712,425
May 30, 202477.8081.6577.8080.9580.951,435,252
May 29, 202479.3080.1576.9577.8077.801,092,618
May 28, 202481.1081.5079.1079.2579.25384,601
May 27, 202484.2084.2080.3080.6580.65865,369
May 24, 202481.9084.0581.8582.2082.20730,043
May 23, 202482.5083.4581.2081.6081.60739,214
May 22, 202481.4584.2079.7582.2582.251,148,757
May 21, 202481.9583.0580.1580.5080.50689,575
May 17, 202480.5082.5079.8081.7081.70664,463
May 16, 202481.0082.0580.0580.5580.55742,488
May 15, 202480.5083.2080.2080.5080.50798,526
May 14, 202476.6580.2576.5580.2580.25691,705
May 13, 202478.8078.9575.5076.4576.451,441,516
May 10, 202477.5078.7074.0078.0078.00883,802
May 9, 202480.3080.9077.0077.5577.55627,290
May 8, 202480.2582.4079.5080.6080.60585,026
May 7, 202480.6582.9078.6080.0080.00955,267
May 6, 202484.0084.2579.9580.6580.651,361,954
May 3, 202487.5087.7082.5083.7083.702,260,477
May 2, 202488.9089.7086.4586.8086.80803,554
Apr 30, 202489.3090.4587.8588.9088.90608,845
Apr 29, 202491.1593.0087.8088.7588.751,120,967
Apr 26, 202493.0093.4589.8590.6090.60603,376
Apr 25, 202492.8094.4089.5092.7592.751,208,604
Apr 24, 202488.5592.4587.9592.4592.451,087,409
Apr 23, 202489.2589.2587.1588.0588.05737,414
Apr 22, 202488.4088.4086.0587.2087.20249,992
Apr 19, 202485.0588.9085.0587.6087.60531,146
Apr 18, 202486.2590.1585.9089.5089.50679,825
Apr 16, 202485.2589.0084.6585.9085.90618,123
Apr 15, 202487.5088.0084.8085.9085.90484,066

Related Tickers

DEN.NS DEN Networks Limited
32.42
+5.36%
 
PNC.NS Pritish Nandy Communications Ltd
25.75
-0.50%
 
DEN.BO DEN Networks Limited
32.44
+5.81%
 
HATHWAY.BO Hathway Cable and Datacom Limited
13.38
+2.61%
 
EROSMEDIA.NS Eros International Media Limited
6.65
-5.00%
 
HATHWAY.NS Hathway Cable and Datacom Limited
13.38
+2.61%
 
PVRINOX.NS PVR INOX Limited
945.80
+3.29%
 
AMC AMC Entertainment Holdings, Inc.
2.9600
+2.78%