UK markets close in 1 hour 27 minutes
FTSE 250
20,029.39 -55.40 (-0.28%) AIM
762.27 -1.06 (-0.14%) GBP/EUR
1.1692 -0.0020 (-0.18%) GBP/USD
1.2521 -0.0041 (-0.33%) Bitcoin GBP
50,119.69 -539.11 (-1.06%) CMC Crypto 200
1,307.03 -32.04 (-2.39%)
Network18 Media & Investments Limited (NETWORK18.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 89.30 | 90.45 | 87.85 | 88.90 | 88.90 | 608,342 |
| 29 Apr 2024 | 91.15 | 93.00 | 87.80 | 88.75 | 88.75 | 1,120,967 |
| 26 Apr 2024 | 93.00 | 93.45 | 89.85 | 90.60 | 90.60 | 603,376 |
| 25 Apr 2024 | 92.80 | 94.40 | 89.50 | 92.75 | 92.75 | 1,208,604 |
| 24 Apr 2024 | 88.55 | 92.45 | 87.95 | 92.45 | 92.45 | 1,087,409 |
| 23 Apr 2024 | 89.25 | 89.25 | 87.15 | 88.05 | 88.05 | 737,414 |
| 22 Apr 2024 | 88.40 | 88.40 | 86.05 | 87.20 | 87.20 | 249,992 |
| 19 Apr 2024 | 85.05 | 88.90 | 85.05 | 87.60 | 87.60 | 531,146 |
| 18 Apr 2024 | 86.25 | 90.15 | 85.90 | 89.50 | 89.50 | 679,825 |
| 16 Apr 2024 | 85.25 | 89.00 | 84.65 | 85.90 | 85.90 | 618,123 |
| 15 Apr 2024 | 87.50 | 88.00 | 84.80 | 85.90 | 85.90 | 484,066 |
| 12 Apr 2024 | 89.00 | 90.70 | 88.00 | 89.25 | 89.25 | 377,751 |
| 10 Apr 2024 | 89.65 | 91.45 | 88.50 | 89.00 | 89.00 | 332,329 |
| 09 Apr 2024 | 93.35 | 93.35 | 89.00 | 89.45 | 89.45 | 310,546 |
| 08 Apr 2024 | 92.00 | 95.35 | 90.50 | 91.75 | 91.75 | 885,659 |
| 05 Apr 2024 | 92.00 | 92.80 | 90.00 | 90.85 | 90.85 | 413,670 |
| 04 Apr 2024 | 94.20 | 94.20 | 90.00 | 91.95 | 91.95 | 552,938 |
| 03 Apr 2024 | 90.75 | 93.20 | 89.90 | 92.40 | 92.40 | 492,710 |
| 02 Apr 2024 | 92.00 | 92.00 | 88.75 | 89.90 | 89.90 | 517,371 |
| 01 Apr 2024 | 86.60 | 90.50 | 86.60 | 90.40 | 90.40 | 474,390 |
| 28 Mar 2024 | 88.00 | 90.00 | 85.50 | 86.20 | 86.20 | 936,830 |
| 27 Mar 2024 | 92.00 | 92.50 | 87.00 | 87.50 | 87.50 | 1,125,479 |
| 26 Mar 2024 | 94.80 | 95.00 | 90.10 | 90.95 | 90.95 | 965,100 |
| 22 Mar 2024 | 87.10 | 91.40 | 87.05 | 91.40 | 91.40 | 2,283,407 |
| 21 Mar 2024 | 86.65 | 89.50 | 86.45 | 87.05 | 87.05 | 794,885 |
| 20 Mar 2024 | 90.40 | 90.40 | 84.85 | 86.00 | 86.00 | 721,783 |
| 19 Mar 2024 | 91.00 | 93.70 | 88.10 | 88.15 | 88.15 | 3,334,714 |
| 18 Mar 2024 | 90.40 | 93.25 | 89.00 | 92.70 | 92.70 | 1,425,814 |
| 15 Mar 2024 | 85.00 | 88.85 | 85.00 | 88.85 | 88.85 | 1,171,024 |
| 14 Mar 2024 | 82.95 | 86.45 | 82.00 | 84.65 | 84.65 | 2,634,033 |
| 13 Mar 2024 | 86.15 | 88.50 | 83.15 | 83.15 | 83.15 | 1,052,405 |
| 12 Mar 2024 | 92.10 | 92.10 | 87.45 | 87.50 | 87.50 | 1,268,595 |
| 11 Mar 2024 | 93.45 | 93.45 | 89.75 | 92.05 | 92.05 | 1,752,572 |
| 07 Mar 2024 | 86.00 | 95.00 | 86.00 | 93.45 | 93.45 | 2,212,892 |
| 06 Mar 2024 | 93.55 | 94.00 | 90.50 | 90.50 | 90.50 | 1,249,895 |
| 05 Mar 2024 | 98.50 | 98.50 | 95.25 | 95.25 | 95.25 | 1,581,037 |
| 04 Mar 2024 | 105.50 | 105.50 | 100.25 | 100.25 | 100.25 | 947,533 |
| 01 Mar 2024 | 104.00 | 106.80 | 101.65 | 102.45 | 102.45 | 2,650,635 |
| 29 Feb 2024 | 116.00 | 116.90 | 107.00 | 107.00 | 107.00 | 1,297,021 |
| 28 Feb 2024 | 117.45 | 118.00 | 110.80 | 112.60 | 112.60 | 897,347 |
| 27 Feb 2024 | 118.75 | 120.00 | 115.50 | 116.60 | 116.60 | 946,054 |
| 26 Feb 2024 | 119.90 | 121.40 | 116.05 | 118.60 | 118.60 | 976,784 |
| 23 Feb 2024 | 116.35 | 119.00 | 115.00 | 117.70 | 117.70 | 627,541 |
| 22 Feb 2024 | 114.70 | 118.45 | 109.40 | 116.35 | 116.35 | 612,739 |
| 21 Feb 2024 | 119.05 | 121.00 | 113.40 | 115.15 | 115.15 | 786,497 |
| 20 Feb 2024 | 119.05 | 121.00 | 116.10 | 119.00 | 119.00 | 966,896 |
| 19 Feb 2024 | 113.00 | 117.90 | 113.00 | 117.90 | 117.90 | 1,030,011 |
| 16 Feb 2024 | 112.65 | 113.80 | 110.55 | 112.30 | 112.30 | 470,835 |
| 15 Feb 2024 | 110.00 | 114.50 | 110.00 | 112.65 | 112.65 | 700,056 |
| 14 Feb 2024 | 105.00 | 109.90 | 103.10 | 109.50 | 109.50 | 596,131 |
| 13 Feb 2024 | 106.00 | 109.40 | 100.95 | 105.40 | 105.40 | 1,060,549 |
| 12 Feb 2024 | 108.40 | 111.25 | 103.55 | 106.25 | 106.25 | 1,098,594 |
| 09 Feb 2024 | 111.75 | 113.50 | 106.30 | 108.35 | 108.35 | 940,859 |
| 08 Feb 2024 | 110.35 | 114.90 | 109.05 | 111.70 | 111.70 | 797,940 |
| 07 Feb 2024 | 113.75 | 115.30 | 108.65 | 110.30 | 110.30 | 1,103,783 |
| 06 Feb 2024 | 114.45 | 117.70 | 112.00 | 113.70 | 113.70 | 626,137 |
| 05 Feb 2024 | 113.30 | 117.70 | 113.30 | 114.40 | 114.40 | 718,106 |
| 02 Feb 2024 | 115.95 | 119.80 | 112.00 | 113.15 | 113.15 | 791,588 |
| 01 Feb 2024 | 119.75 | 120.50 | 115.00 | 115.90 | 115.90 | 1,117,086 |
| 31 Jan 2024 | 118.00 | 120.00 | 112.15 | 117.00 | 117.00 | 1,527,059 |
| 30 Jan 2024 | 117.80 | 119.95 | 113.50 | 115.55 | 115.55 | 1,961,060 |
| 29 Jan 2024 | 120.05 | 124.65 | 108.50 | 117.00 | 117.00 | 4,318,200 |
| 25 Jan 2024 | 121.40 | 123.00 | 115.25 | 120.55 | 120.55 | 2,343,070 |
| 24 Jan 2024 | 113.00 | 122.85 | 108.90 | 120.40 | 120.40 | 6,978,011 |
| 23 Jan 2024 | 129.20 | 133.00 | 114.90 | 114.90 | 114.90 | 4,205,694 |
| 19 Jan 2024 | 128.30 | 135.70 | 124.20 | 127.10 | 127.10 | 7,831,021 |
| 18 Jan 2024 | 130.00 | 131.95 | 118.55 | 126.25 | 126.25 | 9,448,674 |
| 17 Jan 2024 | 114.00 | 130.40 | 111.15 | 129.70 | 129.70 | 22,769,867 |
| 16 Jan 2024 | 124.30 | 125.00 | 115.25 | 118.55 | 118.55 | 3,763,555 |
| 15 Jan 2024 | 125.35 | 128.30 | 120.30 | 122.85 | 122.85 | 4,735,544 |
| 12 Jan 2024 | 131.00 | 131.30 | 123.70 | 124.20 | 124.20 | 8,052,773 |
| 11 Jan 2024 | 125.10 | 135.00 | 120.35 | 130.95 | 130.95 | 62,439,033 |
| 10 Jan 2024 | 99.50 | 119.40 | 99.05 | 119.40 | 119.40 | 56,679,209 |
| 09 Jan 2024 | 101.65 | 104.00 | 98.10 | 99.50 | 99.50 | 10,449,774 |
| 08 Jan 2024 | 93.65 | 104.80 | 93.45 | 100.55 | 100.55 | 39,704,312 |
| 05 Jan 2024 | 92.40 | 97.65 | 91.25 | 93.05 | 93.05 | 17,934,482 |
| 04 Jan 2024 | 90.00 | 92.05 | 89.50 | 90.25 | 90.25 | 3,912,059 |
| 03 Jan 2024 | 89.95 | 92.35 | 89.30 | 89.70 | 89.70 | 4,532,851 |
| 02 Jan 2024 | 88.50 | 90.95 | 87.05 | 89.55 | 89.55 | 4,846,393 |
| 01 Jan 2024 | 88.35 | 90.80 | 88.00 | 88.50 | 88.50 | 4,707,765 |
| 29 Dec 2023 | 88.10 | 88.65 | 87.00 | 87.35 | 87.35 | 2,835,004 |
| 28 Dec 2023 | 89.00 | 89.45 | 86.80 | 88.05 | 88.05 | 2,918,525 |
| 27 Dec 2023 | 89.45 | 89.45 | 87.00 | 88.90 | 88.90 | 3,610,475 |
| 26 Dec 2023 | 88.00 | 92.30 | 88.00 | 88.85 | 88.85 | 15,233,228 |
| 22 Dec 2023 | 86.15 | 87.30 | 84.80 | 86.10 | 86.10 | 3,116,726 |
| 21 Dec 2023 | 82.80 | 86.20 | 81.60 | 85.90 | 85.90 | 6,166,386 |
| 20 Dec 2023 | 88.20 | 91.70 | 82.00 | 83.15 | 83.15 | 11,328,597 |
| 19 Dec 2023 | 86.25 | 88.65 | 86.25 | 87.65 | 87.65 | 5,041,416 |
| 18 Dec 2023 | 86.20 | 87.70 | 85.80 | 86.20 | 86.20 | 3,113,319 |
| 15 Dec 2023 | 87.00 | 87.55 | 84.70 | 85.90 | 85.90 | 5,278,351 |
| 14 Dec 2023 | 87.95 | 88.35 | 85.00 | 86.40 | 86.40 | 6,421,534 |
| 13 Dec 2023 | 87.50 | 88.35 | 86.50 | 86.70 | 86.70 | 4,015,788 |
| 12 Dec 2023 | 86.00 | 87.50 | 84.25 | 86.65 | 86.65 | 10,353,864 |
| 11 Dec 2023 | 87.60 | 88.70 | 84.10 | 84.55 | 84.55 | 7,212,876 |
| 08 Dec 2023 | 91.65 | 91.70 | 86.30 | 87.55 | 87.55 | 9,986,562 |
| 07 Dec 2023 | 98.40 | 98.40 | 88.30 | 90.65 | 90.65 | 22,462,892 |
| 06 Dec 2023 | 91.20 | 100.40 | 90.80 | 98.45 | 98.45 | 24,779,755 |
| 05 Dec 2023 | 89.60 | 93.00 | 86.80 | 90.80 | 90.80 | 11,069,514 |
| 04 Dec 2023 | 89.30 | 91.75 | 87.15 | 88.70 | 88.70 | 7,497,331 |
| 01 Dec 2023 | 86.90 | 94.20 | 86.10 | 87.70 | 87.70 | 33,342,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.