Price Data Selection & Download
Network18 Media & Investments Share Price All Time Records & Statistics (Feb 2007 - Jul 2026)
4799 daily OHLCV records on NSE from Feb. 2007 to July 2026.
Share Price All Time High
₹630.30
May 23, 2007
NSE Exchange
Share Price All Time Low
₹14.70
March 25, 2020
NSE Exchange
Highest Volume Trading Day
318,436,246
July 16, 2025 • ₹63.14
NSE Exchange
Share Price History Data (Feb 2007 - Jul 2026)
NETWORK18 daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹28.00 | ₹28.85 | ₹27.78 | ₹28.62 | 3,407,920 |
| 2026-07-23 | ₹28.60 | ₹28.69 | ₹28.04 | ₹28.13 | 3,934,272 |
| 2026-07-22 | ₹29.45 | ₹29.56 | ₹28.71 | ₹28.76 | 3,597,831 |
| 2026-07-21 | ₹29.86 | ₹30.03 | ₹29.45 | ₹29.56 | 2,470,076 |
| 2026-07-20 | ₹30.00 | ₹30.04 | ₹29.61 | ₹29.89 | 2,276,235 |
| 2026-07-17 | ₹30.32 | ₹30.42 | ₹29.50 | ₹30.00 | 4,021,912 |
| 2026-07-16 | ₹31.44 | ₹31.62 | ₹30.15 | ₹30.31 | 8,598,783 |
| 2026-07-15 | ₹32.02 | ₹32.25 | ₹31.56 | ₹31.76 | 2,731,698 |
| 2026-07-14 | ₹31.78 | ₹32.72 | ₹31.37 | ₹31.96 | 3,961,543 |
| 2026-07-13 | ₹30.98 | ₹32.27 | ₹30.80 | ₹31.79 | 4,695,754 |
| 2026-07-10 | ₹31.00 | ₹31.60 | ₹31.00 | ₹31.17 | 2,452,077 |
| 2026-07-09 | ₹30.96 | ₹31.46 | ₹30.61 | ₹30.75 | 3,400,582 |
| 2026-07-08 | ₹31.74 | ₹31.81 | ₹30.71 | ₹30.96 | 3,722,220 |
| 2026-07-07 | ₹32.60 | ₹32.60 | ₹31.63 | ₹31.91 | 2,292,121 |
| 2026-07-06 | ₹33.19 | ₹33.19 | ₹32.13 | ₹32.46 | 2,430,118 |
| 2026-07-03 | ₹33.23 | ₹33.62 | ₹32.75 | ₹32.96 | 2,144,583 |
| 2026-07-02 | ₹32.96 | ₹33.32 | ₹32.55 | ₹33.11 | 3,592,255 |
| 2026-07-01 | ₹31.60 | ₹33.74 | ₹31.60 | ₹32.70 | 8,560,181 |
| 2026-06-30 | ₹31.48 | ₹31.79 | ₹31.25 | ₹31.59 | 2,256,830 |
| 2026-06-29 | ₹32.35 | ₹32.40 | ₹31.30 | ₹31.40 | 3,820,265 |
| 2026-06-25 | ₹33.33 | ₹33.47 | ₹32.42 | ₹32.63 | 2,799,653 |
| 2026-06-24 | ₹33.15 | ₹33.33 | ₹32.66 | ₹33.17 | 3,515,782 |
| 2026-06-23 | ₹34.25 | ₹34.25 | ₹32.82 | ₹33.08 | 3,817,123 |
| 2026-06-22 | ₹34.11 | ₹34.65 | ₹34.03 | ₹34.12 | 4,026,855 |
| 2026-06-19 | ₹34.40 | ₹35.13 | ₹33.80 | ₹33.98 | 11,302,310 |
| 2026-06-18 | ₹34.30 | ₹34.83 | ₹34.15 | ₹34.54 | 7,084,918 |
| 2026-06-17 | ₹33.90 | ₹35.04 | ₹33.43 | ₹34.20 | 11,422,654 |
| 2026-06-16 | ₹32.90 | ₹34.28 | ₹32.46 | ₹33.76 | 14,736,775 |
| 2026-06-15 | ₹32.20 | ₹33.35 | ₹32.00 | ₹32.54 | 10,253,414 |
| 2026-06-12 | ₹30.22 | ₹31.70 | ₹30.00 | ₹31.51 | 12,005,065 |
| 2026-06-11 | ₹30.55 | ₹30.58 | ₹29.30 | ₹29.72 | 8,447,135 |
| 2026-06-10 | ₹32.11 | ₹32.35 | ₹30.30 | ₹30.40 | 9,006,388 |
| 2026-06-09 | ₹32.04 | ₹32.39 | ₹31.40 | ₹31.92 | 9,877,722 |
| 2026-06-08 | ₹33.05 | ₹34.39 | ₹31.57 | ₹31.87 | 27,142,890 |
| 2026-06-05 | ₹30.25 | ₹33.90 | ₹30.20 | ₹33.41 | 120,462,933 |
| 2026-06-04 | ₹30.02 | ₹30.35 | ₹29.49 | ₹29.99 | 6,224,371 |
| 2026-06-03 | ₹30.51 | ₹30.51 | ₹28.86 | ₹29.79 | 8,115,944 |
| 2026-06-02 | ₹30.20 | ₹31.12 | ₹29.82 | ₹30.27 | 7,581,394 |
| 2026-06-01 | ₹31.63 | ₹31.66 | ₹29.96 | ₹30.16 | 7,311,606 |
| 2026-05-29 | ₹31.50 | ₹32.45 | ₹31.10 | ₹31.23 | 6,975,058 |
| 2026-05-27 | ₹31.50 | ₹32.73 | ₹30.75 | ₹31.27 | 19,196,465 |
| 2026-05-26 | ₹31.51 | ₹31.95 | ₹31.32 | ₹31.46 | 2,788,735 |
| 2026-05-25 | ₹32.00 | ₹32.48 | ₹31.40 | ₹31.51 | 5,332,289 |
| 2026-05-22 | ₹32.07 | ₹32.25 | ₹31.76 | ₹31.82 | 1,844,670 |
| 2026-05-21 | ₹32.15 | ₹32.55 | ₹31.96 | ₹32.07 | 1,687,358 |
| 2026-05-20 | ₹31.80 | ₹31.98 | ₹31.40 | ₹31.78 | 2,157,188 |
| 2026-05-19 | ₹31.40 | ₹32.33 | ₹31.40 | ₹32.18 | 2,383,642 |
| 2026-05-18 | ₹31.80 | ₹31.99 | ₹31.00 | ₹31.40 | 3,946,798 |
| 2026-05-15 | ₹32.87 | ₹32.93 | ₹32.12 | ₹32.22 | 2,320,952 |
| 2026-05-14 | ₹32.50 | ₹32.86 | ₹31.91 | ₹32.79 | 2,403,096 |
| 2026-05-13 | ₹32.49 | ₹32.72 | ₹31.96 | ₹32.58 | 2,521,077 |
| 2026-05-12 | ₹33.30 | ₹33.52 | ₹31.82 | ₹32.14 | 3,833,978 |
| 2026-05-11 | ₹34.16 | ₹34.21 | ₹33.26 | ₹33.36 | 3,181,871 |
| 2026-05-08 | ₹34.90 | ₹34.95 | ₹34.25 | ₹34.42 | 4,827,186 |
| 2026-05-07 | ₹34.80 | ₹35.63 | ₹34.54 | ₹34.93 | 5,389,482 |
| 2026-05-06 | ₹34.49 | ₹35.11 | ₹34.15 | ₹34.76 | 4,280,880 |
| 2026-05-05 | ₹34.40 | ₹34.80 | ₹33.79 | ₹34.27 | 3,437,199 |
| 2026-05-04 | ₹34.69 | ₹35.10 | ₹34.22 | ₹34.41 | 2,340,024 |
| 2026-04-30 | ₹34.50 | ₹34.89 | ₹34.12 | ₹34.43 | 1,947,589 |
| 2026-04-29 | ₹35.40 | ₹35.75 | ₹34.69 | ₹34.81 | 1,960,309 |
| 2026-04-28 | ₹34.65 | ₹35.60 | ₹34.65 | ₹35.07 | 1,597,552 |
| 2026-04-27 | ₹34.45 | ₹35.77 | ₹34.40 | ₹35.37 | 2,787,097 |
| 2026-04-24 | ₹35.56 | ₹35.98 | ₹34.02 | ₹34.20 | 3,392,057 |
| 2026-04-23 | ₹36.35 | ₹36.77 | ₹35.38 | ₹35.54 | 3,866,444 |
| 2026-04-22 | ₹35.55 | ₹36.49 | ₹35.55 | ₹36.29 | 3,325,178 |
| 2026-04-21 | ₹35.89 | ₹36.52 | ₹35.51 | ₹35.73 | 3,488,256 |
| 2026-04-20 | ₹36.05 | ₹36.78 | ₹35.66 | ₹35.89 | 5,326,795 |
| 2026-04-17 | ₹35.70 | ₹37.35 | ₹35.55 | ₹36.36 | 5,076,233 |
| 2026-04-16 | ₹35.54 | ₹36.08 | ₹35.00 | ₹35.64 | 4,406,566 |
| 2026-04-15 | ₹34.25 | ₹35.19 | ₹34.25 | ₹34.98 | 3,848,768 |
| 2026-04-13 | ₹32.55 | ₹35.16 | ₹31.75 | ₹33.65 | 6,908,472 |
| 2026-04-10 | ₹32.50 | ₹33.59 | ₹32.03 | ₹33.24 | 4,666,901 |
| 2026-04-09 | ₹31.86 | ₹33.03 | ₹31.55 | ₹32.05 | 4,104,763 |
| 2026-04-08 | ₹31.34 | ₹32.75 | ₹31.00 | ₹32.11 | 6,917,888 |
| 2026-04-07 | ₹30.40 | ₹30.83 | ₹29.90 | ₹30.36 | 2,681,514 |
| 2026-04-06 | ₹29.93 | ₹30.49 | ₹29.23 | ₹30.33 | 4,239,102 |
| 2026-04-02 | ₹30.00 | ₹30.17 | ₹28.61 | ₹29.93 | 5,224,341 |
| 2026-04-01 | ₹28.34 | ₹30.60 | ₹28.34 | ₹30.37 | 7,880,352 |
| 2026-03-30 | ₹28.55 | ₹29.13 | ₹27.38 | ₹27.52 | 7,664,217 |
| 2026-03-27 | ₹30.51 | ₹30.51 | ₹28.60 | ₹28.74 | 8,620,678 |
| 2026-03-25 | ₹30.50 | ₹31.38 | ₹30.35 | ₹30.51 | 5,014,141 |
| 2026-03-24 | ₹29.95 | ₹30.50 | ₹29.50 | ₹30.10 | 7,112,055 |
| 2026-03-23 | ₹30.60 | ₹30.60 | ₹29.02 | ₹29.21 | 6,443,624 |
| 2026-03-20 | ₹30.75 | ₹31.59 | ₹30.46 | ₹30.91 | 4,762,061 |
| 2026-03-19 | ₹31.45 | ₹31.45 | ₹30.20 | ₹30.30 | 3,885,598 |
| 2026-03-18 | ₹30.70 | ₹32.21 | ₹30.70 | ₹31.79 | 5,031,508 |
| 2026-03-17 | ₹30.61 | ₹31.17 | ₹30.44 | ₹30.62 | 3,839,634 |
| 2026-03-16 | ₹31.08 | ₹31.16 | ₹30.00 | ₹30.64 | 5,893,973 |
| 2026-03-13 | ₹32.70 | ₹32.70 | ₹31.00 | ₹31.10 | 4,154,283 |
| 2026-03-12 | ₹32.20 | ₹33.45 | ₹31.76 | ₹32.87 | 4,304,077 |
| 2026-03-11 | ₹32.32 | ₹33.48 | ₹32.30 | ₹32.47 | 3,019,539 |
| 2026-03-10 | ₹32.74 | ₹33.13 | ₹32.23 | ₹32.82 | 2,667,551 |
| 2026-03-09 | ₹32.60 | ₹32.60 | ₹31.22 | ₹32.34 | 4,121,885 |
| 2026-03-06 | ₹33.30 | ₹33.60 | ₹32.53 | ₹32.74 | 2,190,847 |
| 2026-03-05 | ₹32.98 | ₹33.55 | ₹32.25 | ₹33.31 | 5,031,947 |
| 2026-03-04 | ₹33.00 | ₹33.03 | ₹32.22 | ₹32.40 | 4,442,444 |
| 2026-03-02 | ₹32.51 | ₹33.57 | ₹32.35 | ₹33.34 | 4,538,647 |
| 2026-02-27 | ₹33.90 | ₹33.93 | ₹32.95 | ₹33.33 | 4,588,402 |
| 2026-02-26 | ₹34.04 | ₹34.54 | ₹33.20 | ₹33.39 | 5,050,581 |
| 2026-02-25 | ₹35.10 | ₹35.24 | ₹33.61 | ₹33.95 | 3,596,016 |
| 2026-02-24 | ₹35.21 | ₹35.79 | ₹34.41 | ₹34.69 | 3,444,685 |
| 2026-02-23 | ₹36.23 | ₹36.56 | ₹35.22 | ₹35.66 | 2,470,743 |
| 2026-02-20 | ₹36.37 | ₹36.63 | ₹35.92 | ₹36.08 | 2,512,780 |
| 2026-02-19 | ₹37.75 | ₹37.80 | ₹36.00 | ₹36.37 | 2,285,662 |
| 2026-02-18 | ₹37.27 | ₹37.90 | ₹37.01 | ₹37.72 | 1,451,016 |
| 2026-02-17 | ₹36.71 | ₹37.81 | ₹36.55 | ₹37.25 | 2,412,966 |
| 2026-02-16 | ₹36.94 | ₹37.04 | ₹36.50 | ₹36.92 | 1,421,706 |
| 2026-02-13 | ₹37.49 | ₹37.68 | ₹36.50 | ₹37.08 | 2,496,100 |
| 2026-02-12 | ₹39.05 | ₹39.05 | ₹37.50 | ₹37.76 | 2,968,249 |
| 2026-02-11 | ₹40.33 | ₹40.44 | ₹38.94 | ₹39.16 | 3,420,520 |
| 2026-02-10 | ₹39.69 | ₹40.95 | ₹39.52 | ₹40.21 | 4,516,648 |
| 2026-02-09 | ₹38.14 | ₹39.90 | ₹38.01 | ₹39.22 | 4,607,476 |
| 2026-02-06 | ₹37.90 | ₹38.05 | ₹37.11 | ₹37.77 | 2,173,506 |
| 2026-02-05 | ₹38.12 | ₹38.48 | ₹37.50 | ₹37.92 | 2,356,421 |
| 2026-02-04 | ₹37.45 | ₹38.44 | ₹37.15 | ₹38.12 | 2,924,843 |
| 2026-02-03 | ₹39.00 | ₹39.28 | ₹37.22 | ₹37.52 | 3,467,563 |
| 2026-02-02 | ₹36.79 | ₹37.09 | ₹35.00 | ₹36.31 | 4,217,838 |
| 2026-02-01 | ₹38.12 | ₹38.30 | ₹36.00 | ₹36.84 | 1,745,618 |
| 2026-01-30 | ₹36.47 | ₹38.90 | ₹36.03 | ₹38.12 | 4,443,282 |
| 2026-01-29 | ₹37.35 | ₹37.63 | ₹36.23 | ₹36.70 | 2,024,197 |
| 2026-01-28 | ₹36.11 | ₹37.48 | ₹36.06 | ₹37.34 | 2,124,466 |
| 2026-01-27 | ₹36.50 | ₹36.70 | ₹35.50 | ₹35.99 | 4,053,932 |
| 2026-01-23 | ₹38.21 | ₹38.31 | ₹36.20 | ₹36.45 | 2,988,178 |
| 2026-01-22 | ₹37.54 | ₹38.39 | ₹37.54 | ₹38.17 | 1,893,826 |
| 2026-01-21 | ₹37.86 | ₹38.02 | ₹36.79 | ₹37.21 | 4,173,641 |
| 2026-01-20 | ₹39.38 | ₹39.50 | ₹37.47 | ₹37.62 | 4,064,871 |
| 2026-01-19 | ₹40.00 | ₹40.46 | ₹39.03 | ₹39.40 | 2,876,948 |
| 2026-01-16 | ₹41.00 | ₹41.24 | ₹40.00 | ₹40.17 | 3,105,149 |
| 2026-01-14 | ₹40.66 | ₹41.19 | ₹40.60 | ₹40.92 | 1,798,496 |
| 2026-01-13 | ₹41.45 | ₹41.77 | ₹40.45 | ₹40.66 | 2,220,238 |
| 2026-01-12 | ₹41.83 | ₹41.83 | ₹40.45 | ₹41.07 | 3,091,153 |
| 2026-01-09 | ₹42.65 | ₹42.65 | ₹41.45 | ₹41.83 | 2,791,849 |
| 2026-01-08 | ₹43.50 | ₹44.30 | ₹42.50 | ₹42.75 | 2,317,464 |
| 2026-01-07 | ₹43.45 | ₹44.09 | ₹43.20 | ₹43.84 | 1,753,744 |
| 2026-01-06 | ₹43.71 | ₹43.95 | ₹43.15 | ₹43.39 | 1,408,855 |
| 2026-01-05 | ₹44.13 | ₹44.60 | ₹43.71 | ₹43.95 | 2,415,119 |
| 2026-01-02 | ₹43.25 | ₹44.24 | ₹42.57 | ₹43.78 | 2,801,698 |
| 2026-01-01 | ₹43.40 | ₹44.25 | ₹43.01 | ₹43.11 | 1,587,393 |
Network18 Media & Investments Share Price Performance Analysis (Feb 2007 - Jul 2026)
NETWORK18 price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.61%
₹43.11 → ₹28.62
Year to Date
Price Volatility
10.66%
Low Volatility
Year to Date
Average Daily Volume
5,324,629
Year to Date Average
NSE Exchange
Network18 Media & Investments Share Price History – Frequently Asked Questions
Common questions about NETWORK18 historical data and records. For live price, key ratios and fundamentals, see NETWORK18 share price screener.
What is the all-time high share price of Network18 Media & Investments (NETWORK18)?
The all-time high share price of Network18 Media & Investments was ₹630.3 recorded on May 23, 2007 on the NSE exchange.
What is the all-time low share price of Network18 Media & Investments (NETWORK18)?
The all-time low share price of Network18 Media & Investments was ₹14.7 recorded on March 25, 2020 on the NSE exchange.
How can I download NETWORK18 historical share price data?
You can download Network18 Media & Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NETWORK18 shares?
The highest trading volume day for Network18 Media & Investments was 318,436,246 shares traded on July 16, 2025 on the NSE exchange, with share price at ₹63.14.