NETWORK18.BO - Network18 Media & Investments Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201750.8053.5049.9052.0552.051,332,582
Nov 23, 201750.8551.5050.0050.2050.20181,318
Nov 22, 201751.2551.3049.7550.6050.60155,804
Nov 21, 201748.7551.7548.5050.6050.60482,140
Nov 20, 201748.1548.7547.7548.2548.2567,956
Nov 17, 201748.9049.0047.8048.1548.15101,443
Nov 16, 201747.6047.8047.3547.5547.5546,503
Nov 15, 201748.2049.0047.2547.4547.45178,578
Nov 14, 201749.0049.5048.1048.2548.2571,719
Nov 13, 201748.7550.3048.5049.3049.30119,629
Nov 10, 201748.1049.5548.0548.6048.60122,570
Nov 09, 201748.4549.9048.0048.2048.20112,042
Nov 08, 201749.1549.6548.0048.2548.2595,275
Nov 07, 201750.5050.6048.7548.9048.90261,248
Nov 06, 201750.7551.3550.0050.4550.45248,634
Nov 03, 201750.7050.9549.3550.7050.70248,162
Nov 02, 201751.8551.8549.5049.7049.70197,062
Nov 01, 201751.8052.3550.4051.1551.15641,078
Oct 31, 201749.2553.4049.2551.1051.1014,137,183
Oct 30, 201750.8551.2049.1049.2549.25176,200
Oct 27, 201751.5553.4050.4550.5550.55468,594
Oct 26, 201750.5051.6550.4551.1551.15239,105
Oct 25, 201751.3051.5050.0050.4550.4564,686
Oct 24, 201749.6551.7049.6551.1051.10152,666
Oct 23, 201751.0051.7049.0049.4049.40109,029
Oct 18, 201750.1051.8049.0049.9049.90384,621
Oct 17, 201752.0052.0047.7550.3050.30153,982
Oct 16, 201751.2551.9049.0550.1550.15246,319
Oct 13, 201747.6051.6546.2550.1550.15628,486
Oct 12, 201748.5048.5046.7547.2547.2587,547
Oct 11, 201747.7550.7547.0547.5047.50461,621
Oct 10, 201746.3548.1546.3047.2547.2599,467
Oct 09, 201746.6047.2546.0046.5546.5559,929
Oct 06, 201747.1048.0046.3546.6046.6061,071
Oct 05, 201744.9547.4044.9546.8046.8084,562
Oct 04, 201746.0046.0044.7545.2545.2566,725
Oct 03, 201745.2046.4544.5544.7044.7065,848
Sep 29, 201745.9546.9044.7545.2045.20113,708
Sep 28, 201744.4045.0043.6544.6044.6097,799
Sep 27, 201744.1045.6543.9544.0044.0080,656
Sep 26, 201745.2045.9044.3044.5044.5094,252
Sep 25, 201747.0047.9044.6544.8044.80354,290
Sep 22, 201749.0049.0047.1047.2547.25122,328
Sep 21, 201749.7049.8048.2548.9548.9599,471
Sep 20, 201749.9050.7049.2049.5049.50114,915
Sep 19, 201750.0551.0049.4049.7049.70201,183
Sep 18, 201749.8051.1049.4550.0550.05386,318
Sep 15, 201749.6049.8548.8549.3049.3050,989
Sep 14, 201749.0050.2049.0049.5549.5572,521
Sep 13, 201749.5051.8049.2049.5049.50383,945
Sep 12, 201749.2050.0048.5048.9048.9078,975
Sep 11, 201750.0050.8049.1049.4049.4059,324
Sep 08, 201751.7552.1049.6049.8549.8592,897
Sep 07, 201752.2553.4051.2051.7551.75162,600
Sep 06, 201750.6052.7550.4051.9051.90167,628
Sep 05, 201751.9052.7050.5050.7550.75115,023
Sep 04, 201749.2552.6549.0051.0551.05353,759
Sep 01, 201749.8551.1549.5049.8049.80107,726
Aug 31, 201750.0550.3545.0049.7049.70148,455
Aug 30, 201749.8051.2048.5049.2049.2094,687
Aug 29, 201749.8550.5048.7548.8548.8568,309
Aug 28, 201749.8051.0049.7550.3550.3561,841
Aug 24, 201749.9551.3049.5049.8049.8087,969
Aug 23, 201749.7550.7548.9050.1050.1092,920
Aug 22, 201751.0551.1048.7549.1049.10229,015
Aug 21, 201752.2052.5050.2550.3050.30102,638
Aug 18, 201751.9052.8551.0551.5551.5564,446
Aug 17, 201754.0054.2052.3052.4552.45118,301
Aug 16, 201751.4554.5051.4553.3553.35190,139
Aug 14, 201752.0052.5051.2051.4551.4598,612
Aug 11, 201750.1051.8548.2551.3551.35119,372
Aug 10, 201752.0552.4550.6551.2551.25234,882
Aug 09, 201752.9053.1552.0052.2052.20159,375
Aug 08, 201754.6054.7553.0053.2053.20239,874
Aug 07, 201754.2055.7054.0054.8554.85143,618
Aug 04, 201753.9055.1553.6554.0054.00190,957
Aug 03, 201754.5054.8553.7553.9553.95132,984
Aug 02, 201755.3555.7554.2554.6054.60109,090
Aug 01, 201755.8556.4055.2055.5055.50171,639
Jul 31, 201757.3057.4055.3555.8555.85203,326
Jul 28, 201755.8057.8055.0057.1057.10726,667
Jul 27, 201758.5058.7055.6056.2556.25685,575
Jul 26, 201758.0059.2556.7558.3558.35647,601
Jul 25, 201756.0058.7055.3558.0058.001,132,823
Jul 24, 201755.6557.3554.5055.1555.15964,550
Jul 21, 201753.9055.8052.2554.6554.65656,101
Jul 20, 201753.7058.0051.5054.0054.00602,821
Jul 19, 201752.3054.4051.8053.3553.35511,580
Jul 18, 201756.6057.2051.3551.7551.75679,323
Jul 17, 201756.4058.5055.2056.9056.90501,458
Jul 14, 201758.4558.8054.7556.2056.201,039,164
Jul 13, 201752.0058.0051.9057.6057.601,915,311
Jul 12, 201751.1051.9050.3551.5051.50131,052
Jul 11, 201752.0052.1550.4050.9050.90109,371
Jul 10, 201751.4052.7551.0051.8051.8098,439
Jul 07, 201751.0052.3051.0051.3551.35148,423
Jul 06, 201752.6553.6051.0551.2551.25176,183
Jul 05, 201751.7053.7551.7053.1553.15198,680
Jul 04, 201752.8552.9551.0051.3551.35117,025
Jul 03, 201752.0053.0051.7552.5052.50120,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...