Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NETWORK18, Network18 Media & Investments Limited, INE870H01013, Listing: 02-Feb-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 65.29 Mkt_Cap Category: Small-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 16-Jul-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: 30.95 Low52 Price: 27.38 Barrier: 30.6; Drift%: -0.79
Basic Industry: Media & Entertainment Total Equity: 1,542,000,018 Low52 Date: 30-Mar-2026 SHP: 56.89 / 6.26 / 0.15 / 36.69
Q M W D
Trend Indicator
SiS14: 46
High/Low Price Quarter: 74.6 / 39.66 Month: 46.85 / 41.11 Week: 36.56 / 32.95 Day: 30.83 / 29.9 Sis67: 29
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 30.40 30.83 29.90 30.36 30.42 0.10 4,681.51 2,681,514 1.97 1,006,874 1.83 3.06 18
2 06-Apr 29.93 30.49 29.23 30.33 29.88 1.34 4,676.89 4,239,102 3.11 1,180,472 2.14 3.53 21
3 02-Apr 30.00 30.17 28.61 29.93 29.37 -1.45 4,615.21 5,224,341 3.84 1,364,924 2.48 4.01 24
4 01-Apr 28.34 30.60 28.34 30.37 29.99 10.36 4,683.05 7,880,352 5.79 2,939,266 5.34 8.81 52
5 30-Mar 28.55 29.13 27.38 27.52 28.15 -4.24 4,243.58 7,664,217 5.63 3,367,358 6.12 9.48 60
6 27-Mar 30.51 30.51 28.60 28.74 29.14 -5.80 4,431.71 8,620,678 6.33 4,483,847 8.15 13.07 79
7 25-Mar 30.50 31.38 30.35 30.51 30.88 1.36 4,704.64 5,014,141 3.68 2,592,733 4.71 8.01 46
8 24-Mar 29.95 30.50 29.50 30.10 29.97 3.05 4,641.42 7,112,055 5.22 4,611,699 8.38 13.82 82
9 23-Mar 30.60 30.60 29.02 29.21 29.52 -5.50 4,504.18 6,443,624 4.73 3,206,869 5.83 9.47 57
10 20-Mar 30.75 31.59 30.46 30.91 31.21 2.01 4,766.32 4,762,061 3.50 2,191,643 3.98 6.84 39
11 19-Mar 31.45 31.45 30.20 30.30 30.82 -4.69 4,672.26 3,885,598 2.85 1,623,706 2.95 5.00 29
12 18-Mar 30.70 32.21 30.70 31.79 31.68 3.82 4,902.02 5,031,508 3.70 2,535,023 4.61 8.03 45
13 17-Mar 30.61 31.17 30.44 30.62 30.76 -0.07 4,721.60 3,839,634 2.82 2,143,793 3.89 6.59 38
14 16-Mar 31.08 31.16 30.00 30.64 30.58 -1.48 4,724.69 5,893,973 4.33 2,917,428 5.30 8.92 52
15 13-Mar 32.70 32.70 31.00 31.10 31.52 -5.38 4,795.62 4,154,283 3.05 2,395,756 4.35 7.55 42
16 12-Mar 32.20 33.45 31.76 32.87 32.58 1.23 5,068.55 4,304,077 3.16 2,571,285 4.67 8.38 45
17 11-Mar 32.32 33.48 32.30 32.47 32.94 -1.07 5,006.87 3,019,539 2.22 1,535,263 2.79 5.06 27
18 10-Mar 32.74 33.13 32.23 32.82 32.58 1.48 5,060.84 2,667,551 1.96 1,392,510 2.53 4.54 25
19 09-Mar 32.60 32.60 31.22 32.34 31.92 -1.22 4,986.83 4,121,885 3.03 2,116,441 3.85 6.76 37
20 06-Mar 33.30 33.60 32.53 32.74 33.14 -1.71 5,048.51 2,190,847 1.61 1,057,528 1.92 3.50 19
21 05-Mar 32.98 33.55 32.25 33.31 32.85 2.81 5,136.40 5,031,947 3.70 2,633,777 4.79 8.65 47
22 04-Mar 33.00 33.03 32.22 32.40 32.44 -2.82 4,996.08 4,442,444 3.26 2,608,944 4.74 8.46 46
23 02-Mar 32.51 33.57 32.35 33.34 32.98 0.03 5,141.03 4,538,647 3.33 1,695,541 3.08 5.59 30
24 27-Feb 33.90 33.93 32.95 33.33 33.39 -0.18 5,139.49 4,588,402 3.37 1,852,568 3.37 6.19 33
25 26-Feb 34.04 34.54 33.20 33.39 33.67 -1.65 5,148.74 5,050,581 3.71 2,957,710 5.37 9.96 52
26 25-Feb 35.10 35.24 33.61 33.95 34.24 -2.13 5,235.09 3,596,016 2.64 1,906,498 3.46 6.53 34
27 24-Feb 35.21 35.79 34.41 34.69 34.88 -2.72 5,349.20 3,444,685 2.53 1,870,229 3.40 6.52 33
28 23-Feb 36.23 36.56 35.22 35.66 35.68 -1.16 5,498.77 2,470,743 1.81 1,202,211 2.18 4.29 21
29 20-Feb 36.37 36.63 35.92 36.08 36.29 -0.80 5,563.54 2,512,780 1.85 1,041,514 1.89 3.78 18
30 19-Feb 37.75 37.80 36.00 36.37 36.93 -3.58 5,608.25 2,285,662 1.68 1,280,131 2.33 4.73 23
31 18-Feb 37.27 37.90 37.01 37.72 37.48 1.26 5,816.42 1,451,016 1.07 718,718 1.31 2.69 13
32 17-Feb 36.71 37.81 36.55 37.25 37.33 0.89 5,743.95 2,412,966 1.77 1,047,301 1.90 3.91 19
33 16-Feb 36.94 37.04 36.50 36.92 36.80 -0.43 5,693.06 1,421,706 1.04 675,524 1.23 2.49 12
34 13-Feb 37.49 37.68 36.50 37.08 37.07 -1.80 5,717.74 2,496,100 1.83 762,574 1.39 2.83 13
35 12-Feb 39.05 39.05 37.50 37.76 38.08 -3.58 5,822.59 2,968,249 2.18 1,467,655 2.67 5.59 26
36 11-Feb 40.33 40.44 38.94 39.16 39.33 -2.61 6,038.47 3,420,520 2.51 1,443,395 2.62 5.68 26
37 10-Feb 39.69 40.95 39.52 40.21 40.37 2.52 6,200.38 4,516,648 3.32 1,856,340 3.37 7.49 33
38 09-Feb 38.14 39.90 38.01 39.22 39.22 3.84 6,047.72 4,607,476 3.38 2,163,880 3.93 8.49 38
39 06-Feb 37.90 38.05 37.11 37.77 37.51 -0.40 5,824.13 2,173,506 1.60 1,020,705 1.85 3.83 18
40 05-Feb 38.12 38.48 37.50 37.92 37.85 -0.52 5,847.26 2,356,421 1.73 1,141,813 2.07 4.32 20
41 04-Feb 37.45 38.44 37.15 38.12 37.97 1.60 5,878.10 2,924,843 2.15 1,190,648 2.16 4.52 21
42 03-Feb 39.00 39.28 37.22 37.52 37.72 3.33 5,785.58 3,467,563 2.55 1,440,929 2.62 5.44 26
43 02-Feb 36.79 37.09 35.00 36.31 35.99 -1.44 5,599.00 4,217,838 3.10 1,772,301 3.22 6.38 32
44 01-Feb 38.12 38.30 36.00 36.84 37.49 -3.36 5,680.73 1,745,618 1.28 778,610 1.41 2.92 14
45 30-Jan 36.47 38.90 36.03 38.12 37.80 3.87 5,878.10 4,443,282 3.26 1,848,022 3.36 6.99 33
46 29-Jan 37.35 37.63 36.23 36.70 36.72 -1.71 5,659.14 2,024,197 1.49 897,379 1.63 3.30 16
47 28-Jan 36.11 37.48 36.06 37.34 36.86 3.75 5,757.83 2,124,466 1.56 1,000,750 1.82 3.69 18
48 27-Jan 36.50 36.70 35.50 35.99 36.02 -1.26 5,549.66 4,053,932 2.98 1,601,905 2.91 5.77 29
49 23-Jan 38.21 38.31 36.20 36.45 37.04 -4.51 5,620.59 2,988,178 2.19 1,522,001 2.77 5.64 27
50 22-Jan 37.54 38.39 37.54 38.17 37.97 2.58 5,885.81 1,893,826 1.39 964,062 1.75 3.66 17
51 21-Jan 37.86 38.02 36.79 37.21 37.41 -1.09 5,737.78 4,173,641 3.07 1,407,206 2.56 5.26 25
52 20-Jan 39.38 39.50 37.47 37.62 38.34 -4.52 5,801.00 4,064,871 2.99 1,838,200 3.34 7.05 33
53 19-Jan 40.00 40.46 39.03 39.40 39.66 -1.92 6,075.48 2,876,948 2.11 1,267,530 2.30 5.03 23
54 16-Jan 41.00 41.24 40.00 40.17 40.69 -1.83 6,194.21 3,105,149 2.28 1,346,473 2.45 5.48 24
55 14-Jan 40.66 41.19 40.60 40.92 40.91 0.64 6,309.86 1,798,496 1.32 878,976 1.60 3.60 16
56 13-Jan 41.45 41.77 40.45 40.66 40.88 -1.00 6,269.77 2,220,238 1.63 1,003,446 1.82 4.10 18
57 12-Jan 41.83 41.83 40.45 41.07 41.00 -1.82 6,332.99 3,091,153 2.27 1,340,212 2.43 5.00 24
58 09-Jan 42.65 42.65 41.45 41.83 42.09 -2.15 6,450.19 2,791,849 2.05 904,340 1.64 3.81 16
59 08-Jan 43.50 44.30 42.50 42.75 43.28 -2.49 6,592.05 2,317,464 1.70 1,138,492 2.07 4.93 20
60 07-Jan 43.45 44.09 43.20 43.84 43.65 1.04 6,760.13 1,753,744 1.29 707,093 1.28 3.09 13
61 06-Jan 43.71 43.95 43.15 43.39 43.49 -1.27 6,690.74 1,408,855 1.03 606,886 1.10 2.64 11
62 05-Jan 44.13 44.60 43.71 43.95 44.14 0.39 6,777.09 2,415,119 1.77 1,188,576 2.16 5.25 21
63 02-Jan 43.25 44.24 42.57 43.78 43.54 1.55 6,750.88 2,801,698 2.06 1,179,788 2.14 5.14 21
64 01-Jan 43.40 44.25 43.01 43.11 43.58 -0.65 6,647.56 1,587,393 1.17 726,584 1.32 3.17 13
65 31-Dec 42.75 43.66 42.75 43.39 43.34 1.50 6,690.74 1,930,459 1.42 1,041,654 1.89 4.51 19
66 30-Dec 42.60 43.24 42.44 42.75 42.82 -0.23 6,592.05 1,361,486 1.00 550,408 1.00 2.36 10
67 29-Dec 43.94 44.10 42.61 42.85 43.27 -2.48 6,607.47 2,135,430 1.57 1,133,670 2.06 4.91 20

Similar Stocks: TIPSMUSIC    BALAJITELE    CINEVISTA    CREATIVEYE    ENIL    NEXTMEDIA    PFOCUS    RADAAN    RADIOCITY    SHEMAROO    SILLYMONKS    NETWORK18    SAREGAMA    BASILIC    DIGIKORE    IDENTICAL    INSPIRE    MAXPOSURE    PHANTOMFX    RADIOWALLA    STUDIOLSD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com