NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
21-Aug-201848.9048.9547.0048.6048.6031,524
20-Aug-201845.0548.9545.0547.9547.954,399
17-Aug-201847.6050.0046.5048.1048.1029,241
16-Aug-201844.5049.9044.0548.5048.5034,262
14-Aug-201847.5049.0047.0048.0048.0058,930
13-Aug-201846.0049.9546.0048.6548.6555,435
10-Aug-201849.0049.5048.0049.4549.455,178
09-Aug-201849.2549.8547.0049.8049.808,435
08-Aug-201848.0049.8047.1048.8048.8029,957
07-Aug-201848.2548.9046.1047.8047.8041,011
06-Aug-201847.7547.9045.1546.6546.6562,055
03-Aug-201845.0045.7544.7545.4545.4527,841
02-Aug-201845.5046.9045.0045.6045.6010,226
01-Aug-201849.7549.7544.2545.8045.8033,040
31-Jul-201850.0050.0045.0045.9045.9038,775
30-Jul-201845.5049.9544.0046.9046.9057,583
27-Jul-201845.0045.4544.1544.7544.758,606
26-Jul-201847.3047.5044.9045.8045.8031,556
25-Jul-201848.0048.4045.6046.8546.8559,131
24-Jul-201846.9047.6044.7545.5545.5531,677
23-Jul-201847.0047.0045.6546.8546.8539,551
20-Jul-201846.2548.4545.2548.3048.307,249
19-Jul-201845.5548.5545.5546.3046.3029,823
18-Jul-201851.5051.5045.2047.9047.907,399
17-Jul-201850.5051.2546.7049.0049.0059,332
16-Jul-201851.6051.8548.5051.0551.0551,525
13-Jul-201849.0054.5048.0051.5051.5011,369
12-Jul-201849.0050.0048.0049.9549.956,044
11-Jul-201850.1051.0049.0049.8049.8016,123
10-Jul-201851.0052.0047.2550.0550.0570,511
09-Jul-201851.6051.9548.2050.5050.5034,184
06-Jul-201847.0552.9546.5050.8550.859,486
05-Jul-201850.0050.6548.1549.4049.4016,275
04-Jul-201851.9052.3549.0050.6050.609,817
03-Jul-201851.0052.0048.0051.8551.8543,814
02-Jul-201853.5053.7546.1050.4050.4057,953
29-Jun-201852.0053.7050.0053.6553.6534,081
28-Jun-201850.5051.0048.0050.0050.0011,039
27-Jun-201851.6052.0050.0050.4550.4536,547
26-Jun-201853.5056.4550.8051.6051.6048,916
25-Jun-201860.0060.0052.0053.7553.7543,613
22-Jun-201854.0054.2052.7553.4553.4526,091
21-Jun-201854.9555.0053.0054.3554.3510,613
20-Jun-201859.0059.0054.0054.9554.955,200
19-Jun-201857.9058.0053.2554.0554.0544,615
18-Jun-201856.9558.9056.0057.7057.7026,679
15-Jun-201859.0061.9554.2055.9055.907,771
14-Jun-201858.8558.9054.5058.8558.857,853
13-Jun-201859.1062.8556.5058.8558.856,652
12-Jun-201859.2563.0056.0059.2059.2018,310
11-Jun-201862.9563.0055.0059.1059.1034,048
08-Jun-201858.0058.9057.0058.9058.9011,114
07-Jun-201857.9058.4556.0057.6057.608,711
06-Jun-201858.0058.6556.9057.0557.0518,453
05-Jun-201858.8064.5057.2058.0058.009,610
04-Jun-201864.9564.9556.0058.7058.7018,081
01-Jun-201857.0061.7055.0058.8058.8055,914
31-May-201857.0059.5055.1056.8056.8012,566
30-May-201857.5058.0555.5056.8556.8512,844
29-May-201855.5065.0055.0557.5057.5012,881
28-May-201857.0058.0054.5055.8555.8511,790
25-May-201857.5059.8055.5056.5556.5525,089
24-May-201857.7059.9055.0057.3057.3029,905
23-May-201857.1059.9055.0056.6556.6545,103
22-May-201855.0056.1554.0055.9055.9016,374
21-May-201857.2559.0052.0554.6554.657,405
18-May-201858.8558.8555.0057.1057.106,727
17-May-201859.0060.9053.5558.8558.8527,857
16-May-201860.2560.9058.0059.5559.5517,894
15-May-201859.0562.0059.0560.6060.6028,400
14-May-201860.0563.9058.5059.6559.657,254
11-May-201862.5062.9059.0061.2061.2013,493
10-May-201865.5066.1560.1564.2564.256,741
09-May-201866.0567.7562.4064.6064.6046,059
08-May-201867.0569.0064.0065.8065.8028,382
07-May-201864.0070.0064.0067.2067.2069,644
04-May-201868.0069.1062.0064.0564.057,218
03-May-201870.0570.3067.1067.1067.105,727
02-May-201870.1070.2566.1568.5568.558,882
30-Apr-201868.5569.9067.0069.8569.8530,555
27-Apr-201870.1070.3067.0568.1068.106,325
26-Apr-201869.2570.0567.5067.8567.8512,285
25-Apr-201870.9570.9569.0069.9569.955,371
24-Apr-201870.6070.7569.5570.5070.508,230
23-Apr-201869.0571.9067.0069.9069.9033,974
20-Apr-201869.2069.9067.0069.1069.106,641
19-Apr-201870.1070.7068.0570.2570.258,307
18-Apr-201868.0571.0068.0069.0569.0531,053
17-Apr-201871.5071.7567.9068.0068.0018,582
16-Apr-201870.2573.0068.0069.4569.4528,183
13-Apr-201873.0074.5069.0070.2070.2039,478
12-Apr-201871.0572.0069.0070.2570.258,698
11-Apr-201873.7074.2570.0071.9571.9510,779
10-Apr-201877.3577.5072.5573.6573.656,043
09-Apr-201874.6075.5074.0574.3074.3023,668
06-Apr-201875.0075.7572.2074.4074.4012,420
05-Apr-201875.0576.0074.0074.6074.6016,271
04-Apr-201874.0076.0073.9574.7574.7519,420
03-Apr-201874.2576.0073.1575.9075.909,719
02-Apr-201870.0074.0069.9573.7573.7530,469
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...