NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
19-Oct-201873.0073.0067.8070.1570.1511,834
17-Oct-201872.5072.5067.5068.0068.0026,670
16-Oct-201873.0075.9568.3068.9068.9036,356
15-Oct-201874.0075.0070.1071.5071.508,292
12-Oct-201874.6076.9569.0074.6574.6514,179
11-Oct-201875.0575.9074.0575.4075.4012,786
10-Oct-201877.6577.6574.1075.7075.7025,406
09-Oct-201876.6576.6574.5075.4575.4534,030
08-Oct-201874.4075.6571.0074.5074.5014,790
05-Oct-201872.2075.2572.2074.3574.3513,202
04-Oct-201874.5075.0073.0074.1574.1527,170
03-Oct-201874.2075.8568.0074.6574.6545,986
01-Oct-201873.0078.4070.3574.5574.5550,871
28-Sep-201871.1073.0069.0071.6571.6532,893
27-Sep-201875.2575.2569.1571.6571.6517,689
26-Sep-201873.6073.6070.0072.8572.8542,461
25-Sep-201868.5072.0066.9571.2571.2548,973
24-Sep-201868.8069.9065.0068.8068.8016,393
21-Sep-201875.0079.8565.9568.5068.5028,635
19-Sep-201869.0070.0067.0068.5068.5037,075
18-Sep-201870.0071.0068.0068.6568.6534,934
17-Sep-201867.0077.9565.1067.5567.5513,010
14-Sep-201866.9068.7064.1565.9065.9012,390
12-Sep-201867.6068.0063.0066.2566.2531,766
11-Sep-201868.0068.0063.0065.9065.9044,694
10-Sep-201864.0068.9063.9566.3066.3019,478
07-Sep-201865.2067.8060.6063.6563.6514,558
06-Sep-201864.1064.9560.5064.8064.8019,651
05-Sep-201871.0071.0059.0564.0564.0538,296
04-Sep-201864.5565.0061.0563.4063.4046,063
03-Sep-201863.9064.0058.0062.7562.7515,945
31-Aug-201861.5562.0056.6060.1060.1043,206
30-Aug-201856.0061.3050.0059.2559.2573,187
29-Aug-201855.0055.0046.0051.4551.4541,561
28-Aug-201853.0053.0048.0049.9049.9033,715
27-Aug-201851.6554.0048.1049.8049.8040,755
24-Aug-201847.4051.5047.2050.2050.2028,121
23-Aug-201848.5048.6546.6048.5548.5538,939
21-Aug-201848.9048.9546.6048.2548.2546,282
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...