India markets close in 3 hours 14 minutes

Nettlinx Limited (NETTLINX.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
67.15+0.15 (+0.22%)
As of 11:38AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Jan-202167.2567.2566.7067.1567.153,736
22-Jan-202168.5068.8565.8067.0067.008,465
21-Jan-202169.2569.2566.0067.7567.755,504
20-Jan-202167.0068.5065.0067.8567.8523,062
19-Jan-202167.0068.7066.1067.5067.509,189
18-Jan-202167.9569.5065.5068.7068.709,902
15-Jan-202168.8068.8064.2067.7567.759,990
14-Jan-202165.0069.5063.6567.4567.4512,215
13-Jan-202165.0067.4564.5065.0065.0022,165
12-Jan-202164.0065.0063.0064.5564.559,262
11-Jan-202164.0065.4062.1062.5562.553,546
08-Jan-202165.0065.9063.1063.8063.804,555
07-Jan-202166.3066.3062.9563.9063.9010,909
06-Jan-202165.0070.0063.3566.3066.3013,962
05-Jan-202166.9566.9563.0064.8564.8519,240
04-Jan-202166.8566.8563.0564.8564.8512,814
01-Jan-202167.0067.0064.0066.4566.455,594
31-Dec-202067.9568.0063.9564.9564.955,542
30-Dec-202070.0070.0063.1564.7564.7520,181
29-Dec-202067.0068.5065.2566.0566.0510,782
28-Dec-202068.0069.9562.1066.4566.4516,020
24-Dec-202069.0071.5068.0068.2568.259,464
23-Dec-202071.2571.2567.9068.9068.9013,345
22-Dec-202070.4570.4568.6569.9569.959,505
21-Dec-202069.3571.4069.0069.3569.354,369
18-Dec-202070.0070.9568.7069.5569.5510,702
17-Dec-202070.0070.8069.2069.7069.705,660
16-Dec-202071.0071.0069.1570.1070.104,306
15-Dec-202069.7572.5069.2569.9569.9517,235
14-Dec-202072.0072.0070.0071.0071.0023,693
11-Dec-202070.0072.5065.2570.3070.3011,074
10-Dec-202066.5569.0062.0068.1568.1528,894
09-Dec-202062.1565.9061.5065.3565.359,442
08-Dec-202063.9563.9561.0062.1562.155,330
07-Dec-202063.0064.4561.3062.6062.607,294
04-Dec-202063.5063.5061.2562.6562.6516,282
03-Dec-202063.9063.9561.6562.7062.703,190
02-Dec-202064.3064.4561.9563.7063.706,343
01-Dec-202063.1567.0062.2563.3563.356,863
27-Nov-202065.0567.9564.0065.5065.509,591
26-Nov-202067.0068.3565.0066.6066.608,419
25-Nov-202068.4568.4564.5066.5066.5011,886
24-Nov-202068.1568.1565.7067.8567.858,270
23-Nov-202067.9067.9065.5067.0067.009,318
20-Nov-202067.8567.8565.8566.8566.859,685
19-Nov-202066.0067.4065.2566.6566.656,043
18-Nov-202067.4567.4563.9566.3066.3010,045
17-Nov-202065.9067.1063.5565.4565.458,536
14-Nov-2020------
13-Nov-202064.0064.0062.5063.3063.309,414
12-Nov-202061.1065.0061.1063.6563.659,549
11-Nov-202062.5064.2561.2563.7063.707,811
10-Nov-202061.6061.9060.0061.2061.208,964
09-Nov-202063.4064.0060.4561.5561.559,293
06-Nov-202065.0065.0063.2563.6063.6011,031
05-Nov-202063.2064.6062.0563.4063.4013,542
04-Nov-202061.2063.0061.0061.6061.604,348
03-Nov-202061.8562.4561.0061.2061.2010,739
02-Nov-202063.5063.5061.8062.3062.3012,084
30-Oct-202063.0063.0061.7562.2062.2011,592
29-Oct-202063.7563.7563.0063.0063.0011,747
28-Oct-202063.3564.0062.9563.0063.0012,334
27-Oct-202063.0063.9062.7063.3563.358,903
26-Oct-202064.5064.5062.7563.6063.6012,481
23-Oct-202061.1064.0061.0063.5063.5023,027
22-Oct-202062.1063.0061.1061.4561.4512,066
21-Oct-202063.7563.7563.0063.5563.558,055
20-Oct-202062.1063.2561.6563.2063.209,275
19-Oct-202062.4563.4561.0062.4062.4014,126
16-Oct-202059.0061.9059.0061.8561.8510,527
15-Oct-202061.7061.7059.5059.8059.806,571
14-Oct-202060.9560.9559.2560.4560.4512,576
13-Oct-202059.2060.5059.1559.6559.6512,067
12-Oct-202060.4060.5058.2560.4060.4013,374
09-Oct-202058.0059.8057.4559.1559.1512,690
08-Oct-202057.8059.0056.5058.8058.8010,207
07-Oct-202057.0057.3555.5557.2057.208,426
06-Oct-202056.5057.0056.1056.8556.859,967
05-Oct-202056.5056.5055.5056.1056.1012,680
01-Oct-202055.5055.9555.1055.5555.5510,823
30-Sep-202054.1055.0054.1054.7054.706,690
29-Sep-202052.8054.0052.5054.0054.005,890
28-Sep-202052.9053.2552.0052.5552.553,484
25-Sep-202052.0052.5051.0052.3552.357,445
24-Sep-202053.2553.2550.2551.3051.3010,785
23-Sep-202051.0051.2050.1050.9050.909,735
22-Sep-202049.1050.9048.0050.2050.2023,095
21-Sep-202049.0049.0047.6048.5048.5011,222
18-Sep-202048.3048.6047.9048.5548.5510,892
17-Sep-202048.2048.5047.3048.2548.2510,345
16-Sep-202046.0048.6046.0047.4047.4028,107
15-Sep-202047.0047.7546.5047.1047.103,419
14-Sep-202045.0547.0045.0046.7046.703,375
11-Sep-202045.2546.9544.7546.2546.2526,632
10-Sep-202044.0046.0043.1046.0046.00978
09-Sep-202044.5044.5043.8044.0044.002,105
08-Sep-202045.9045.9044.1045.6045.602,252
07-Sep-202043.5044.9043.5044.9044.90137
04-Sep-202046.0046.0043.1043.5543.5510,167
03-Sep-202046.0047.8544.5045.3545.355,026
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
");