NETTLINX.BO - Nettlinx Ltd

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Nov-201769.8569.8566.0069.7069.701,343
22-Nov-201769.0069.7560.2568.8068.8025,499
21-Nov-201769.0069.9568.0069.0569.059,912
20-Nov-201769.0069.9568.0068.9568.9515,933
17-Nov-201769.9571.9567.0569.9569.9518,307
16-Nov-201769.9569.9564.1067.4567.452,109
15-Nov-201769.0070.0066.5067.7067.7023,472
14-Nov-201769.5069.7067.0068.9568.959,671
13-Nov-201767.0070.0065.0069.2569.2520,541
10-Nov-201770.0071.5065.5067.8067.8018,368
09-Nov-201766.0067.0064.0066.0066.003,792
08-Nov-201770.5070.5065.5067.4567.4517,256
07-Nov-201768.0071.9062.1065.0065.004,153
06-Nov-201770.9070.9067.0068.1568.1520,679
03-Nov-201769.9069.9066.5068.3568.3511,899
02-Nov-201770.0071.0066.9569.8069.8017,714
01-Nov-201774.0074.0066.2566.8066.8017,335
31-Oct-201766.0075.9564.0070.5070.506,558
30-Oct-201766.0066.0062.0064.6564.6522,521
27-Oct-201774.0074.0062.1065.6065.604,587
26-Oct-201768.0068.0065.9567.7067.7024,334
25-Oct-201773.9573.9566.6566.6566.6510,980
24-Oct-201775.5076.0067.0067.5567.5523,986
23-Oct-201775.0075.0068.0070.3570.3521,293
18-Oct-201778.0084.0073.5073.9573.953,197
17-Oct-201777.9578.0076.0077.2077.2019,683
16-Oct-201777.0078.0067.4577.9577.9512,614
13-Oct-201778.0078.5076.5077.2077.209,185
12-Oct-201779.8079.8077.9579.1579.1517,588
11-Oct-201779.5079.5074.9077.1577.153,444
10-Oct-201781.0090.0078.0079.9079.9020,378
09-Oct-201780.0081.0078.0078.5078.509,093
06-Oct-201781.0082.3576.5079.6079.6016,166
05-Oct-201782.7583.9078.8079.0079.0016,022
04-Oct-201783.0083.0079.0081.3581.353,110
03-Oct-201781.8087.5078.0581.1581.1518,020
29-Sep-201787.8587.8576.6581.8081.8010,654
28-Sep-201784.4584.4577.0081.6081.6012,739
27-Sep-201789.0089.0074.5580.7580.7522,791
26-Sep-201782.4082.4074.6078.4578.452,963
25-Sep-201776.6576.6572.2574.9574.9521,175
22-Sep-201771.5575.7570.5075.6575.6510,242
21-Sep-201772.0074.9569.5074.7574.7513,974
20-Sep-201770.5576.7070.5072.2072.2022,400
19-Sep-201789.5089.5068.9070.6570.6516,931
18-Sep-201777.0077.0072.1575.7575.7513,529
15-Sep-201783.8084.0074.0077.4577.4521,210
14-Sep-201779.9583.0077.0077.8577.852,568
13-Sep-201782.0082.0074.1076.5076.5020,898
12-Sep-201780.0080.0075.0075.0575.0515,656
11-Sep-201779.5084.0077.0078.8078.8011,283
08-Sep-201787.8587.8579.0079.9579.9524,717
07-Sep-201784.5084.5070.4077.4577.454,751
06-Sep-201778.7585.5078.2582.3082.3022,254
05-Sep-201782.3582.3579.0080.9080.9012,085
04-Sep-201785.0085.5082.0082.3582.3514,807
01-Sep-201795.0095.0080.0082.9082.9019,816
31-Aug-201780.0585.9578.2579.3079.301,662
30-Aug-201788.0088.0080.0081.7081.7021,060
29-Aug-201789.0089.0075.6583.8583.8510,970
28-Aug-201782.7586.0080.1584.3084.3018,375
24-Aug-201790.0090.0075.0082.7582.7523,007
23-Aug-201783.0087.0078.0080.8080.805,474
22-Aug-201794.0097.0083.1088.9588.9517,644
21-Aug-2017100.00109.9592.1093.9093.9012,700
18-Aug-201790.50103.0090.3098.0098.0015,241
17-Aug-201792.50104.0092.5097.6097.603,468
16-Aug-2017102.95113.0598.00100.85100.8516,817
14-Aug-201798.10109.6097.05102.95102.959,333
11-Aug-2017106.00106.0094.1599.9599.9513,530
10-Aug-2017115.00115.00103.50110.90110.9013,745
09-Aug-2017115.00115.00102.95107.15107.153,473
08-Aug-2017115.40129.00100.00108.80108.8046,632
07-Aug-2017108.80118.50108.80115.15115.1511,586
04-Aug-2017113.10114.95108.00110.35110.3523,659
03-Aug-2017102.00118.55102.00111.95111.9518,446
02-Aug-201799.00106.8597.00104.90104.907,068
01-Aug-201794.0099.9593.2098.5098.5015,981
31-Jul-201793.8093.8091.6092.8592.8514,709
28-Jul-201795.0095.0091.9593.0593.0512,952
27-Jul-201791.7594.2591.7593.3093.3013,939
26-Jul-201794.9594.9592.1092.9092.904,655
25-Jul-201793.9593.9591.6092.9592.9513,899
24-Jul-201795.0096.3091.0092.0592.0514,840
21-Jul-2017109.85109.8594.0096.4596.4510,302
20-Jul-201794.5096.0093.9595.1595.1519,410
19-Jul-201794.0095.2592.7594.0094.002,533
18-Jul-201793.0094.0092.0093.9593.9519,308
17-Jul-201792.0094.8091.0093.9093.9010,107
14-Jul-201794.5095.0090.0090.1590.1519,803
13-Jul-201794.3597.8592.0092.8592.8513,774
12-Jul-201793.0096.4593.0095.8095.802,027
11-Jul-201791.5095.0091.5094.4594.4512,020
10-Jul-201789.0095.9089.0093.7593.7510,055
07-Jul-201791.0093.5091.0092.5592.5510,763
06-Jul-201792.9592.9590.0091.9091.9015,771
05-Jul-201791.9593.0090.7091.6591.652,466
04-Jul-201790.8593.8090.4593.2093.2019,059
03-Jul-201794.0094.0089.1092.0092.008,166
30-Jun-201792.7592.7587.5589.7089.7023,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...