Mail

NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
15-Feb-2019	38.00	39.00	36.00	37.95	37.95	8,483
14-Feb-2019	35.00	40.00	33.00	35.80	35.80	1,405
13-Feb-2019	33.00	37.80	33.00	34.30	34.30	691
12-Feb-2019	40.00	40.00	32.10	39.15	39.15	5,684
11-Feb-2019	40.50	40.85	40.00	40.05	40.05	181
08-Feb-2019	40.95	41.35	39.25	40.10	40.10	8,656
07-Feb-2019	44.00	44.00	40.00	41.40	41.40	7,822
06-Feb-2019	42.00	42.00	41.00	41.80	41.80	7,166
05-Feb-2019	42.00	43.00	39.05	41.90	41.90	592
04-Feb-2019	42.80	42.80	41.95	41.95	41.95	102
01-Feb-2019	43.00	43.00	42.00	42.80	42.80	19,154
31-Jan-2019	41.00	43.90	41.00	42.90	42.90	7,245
30-Jan-2019	44.00	44.65	41.00	43.15	43.15	14,083
29-Jan-2019	47.90	47.90	41.00	43.70	43.70	7,911
28-Jan-2019	45.00	46.00	44.00	44.40	44.40	347
25-Jan-2019	44.20	46.85	44.20	45.20	45.20	6,798
24-Jan-2019	46.95	54.90	44.20	44.20	44.20	7,341
23-Jan-2019	49.00	49.90	46.50	46.95	46.95	6,463
22-Jan-2019	56.00	56.00	47.95	49.40	49.40	4,943
21-Jan-2019	56.00	56.00	49.00	50.65	50.65	11,600
18-Jan-2019	53.00	54.90	49.00	50.60	50.60	18,952
17-Jan-2019	56.00	57.80	48.00	49.70	49.70	2,526
16-Jan-2019	57.50	57.50	49.55	50.50	50.50	29,861
15-Jan-2019	55.00	55.00	49.10	52.70	52.70	36,087
14-Jan-2019	51.80	55.00	49.00	50.95	50.95	8,062
11-Jan-2019	53.00	53.00	50.00	51.80	51.80	22,825
10-Jan-2019	50.00	54.90	50.00	51.80	51.80	11,409
09-Jan-2019	53.00	54.00	50.50	51.95	51.95	26,897
08-Jan-2019	53.95	53.95	49.00	51.80	51.80	45,353
07-Jan-2019	52.70	52.75	49.00	51.65	51.65	22,898
04-Jan-2019	48.20	52.45	48.20	52.30	52.30	21,826
03-Jan-2019	53.00	53.95	47.60	50.25	50.25	5,504
02-Jan-2019	51.00	51.00	49.50	50.00	50.00	19,646
01-Jan-2019	48.60	50.95	48.20	50.70	50.70	34,162
31-Dec-2018	50.40	50.90	49.15	50.00	50.00	42,100
28-Dec-2018	50.95	50.95	48.80	50.40	50.40	35,726
27-Dec-2018	50.00	50.95	48.65	49.95	49.95	52,215
26-Dec-2018	51.90	51.90	49.10	50.00	50.00	26,600
24-Dec-2018	53.00	53.00	49.10	51.25	51.25	18,270
21-Dec-2018	52.50	55.00	49.25	52.30	52.30	15,268
20-Dec-2018	48.15	52.90	47.15	52.35	52.35	17,759
19-Dec-2018	52.90	53.50	48.15	48.80	48.80	18,817
18-Dec-2018	53.00	54.40	48.30	50.85	50.85	37,358
17-Dec-2018	53.00	53.00	50.00	52.65	52.65	21,419
14-Dec-2018	57.00	57.00	50.00	51.70	51.70	25,690
13-Dec-2018	52.50	54.00	50.00	51.15	51.15	14,889
12-Dec-2018	56.00	60.80	50.05	52.30	52.30	15,248
11-Dec-2018	57.00	58.95	46.20	50.70	50.70	39,963
10-Dec-2018	51.90	52.75	41.15	51.50	51.50	56,593
07-Dec-2018	60.00	60.00	46.05	49.20	49.20	31,038
06-Dec-2018	56.05	56.05	48.10	50.15	50.15	13,219
05-Dec-2018	54.05	54.85	50.00	54.25	54.25	25,365
04-Dec-2018	55.00	57.90	53.00	53.65	53.65	12,461
03-Dec-2018	57.45	61.00	49.65	53.70	53.70	62,174
30-Nov-2018	56.00	60.95	47.60	53.00	53.00	26,307
29-Nov-2018	61.95	61.95	55.00	55.70	55.70	52,584
28-Nov-2018	67.00	67.00	53.35	59.55	59.55	22,380
27-Nov-2018	73.00	73.00	61.50	62.90	62.90	20,760
26-Nov-2018	61.00	75.00	61.00	66.45	66.45	63,543
22-Nov-2018	67.00	68.75	67.00	68.55	68.55	9,365
21-Nov-2018	72.50	72.50	66.50	68.75	68.75	39,574
20-Nov-2018	73.50	73.50	68.50	68.90	68.90	22,441
19-Nov-2018	75.20	75.20	68.80	69.00	69.00	13,591
16-Nov-2018	70.20	70.45	68.05	70.40	70.40	6,530
15-Nov-2018	75.00	75.00	69.15	70.40	70.40	6,096
14-Nov-2018	75.20	75.20	69.15	70.90	70.90	27,657
13-Nov-2018	70.00	71.45	69.00	71.20	71.20	32,767
12-Nov-2018	72.00	72.00	68.95	70.85	70.85	8,876
09-Nov-2018	69.45	69.75	67.05	68.95	68.95	33,778
07-Nov-2018	69.30	69.95	69.25	69.45	69.45	3,685
06-Nov-2018	72.75	72.75	65.00	67.85	67.85	31,770
05-Nov-2018	72.00	72.00	64.00	67.75	67.75	3,608
02-Nov-2018	68.25	70.00	66.90	67.55	67.55	6,287
01-Nov-2018	70.50	70.90	67.10	69.15	69.15	9,424
31-Oct-2018	70.50	73.00	69.00	69.80	69.80	21,420
30-Oct-2018	72.90	75.00	69.25	72.25	72.25	35,037
29-Oct-2018	75.00	75.00	69.00	69.80	69.80	7,476
26-Oct-2018	72.95	72.95	68.25	68.70	68.70	5,512
25-Oct-2018	73.90	73.90	68.05	70.00	70.00	7,056
24-Oct-2018	70.50	70.50	68.00	69.50	69.50	37,872
23-Oct-2018	69.00	75.00	69.00	70.25	70.25	26,012
22-Oct-2018	72.00	72.00	68.25	69.15	69.15	7,161
19-Oct-2018	73.00	73.00	67.80	70.15	70.15	11,834
17-Oct-2018	72.50	72.50	67.50	68.00	68.00	26,670
16-Oct-2018	73.00	75.95	68.30	68.90	68.90	36,356
15-Oct-2018	74.00	75.00	70.10	71.50	71.50	8,292
12-Oct-2018	74.60	76.95	69.00	74.65	74.65	14,179
11-Oct-2018	75.05	75.90	74.05	75.40	75.40	12,786
10-Oct-2018	77.65	77.65	74.10	75.70	75.70	25,406
09-Oct-2018	76.65	76.65	74.50	75.45	75.45	34,030
08-Oct-2018	74.40	75.65	71.00	74.50	74.50	14,790
05-Oct-2018	72.20	75.25	72.20	74.35	74.35	13,202
04-Oct-2018	74.50	75.00	73.00	74.15	74.15	27,170
03-Oct-2018	74.20	75.85	68.00	74.65	74.65	45,986
01-Oct-2018	73.00	78.40	70.35	74.55	74.55	50,871
28-Sep-2018	71.10	73.00	69.00	71.65	71.65	32,893
27-Sep-2018	75.25	75.25	69.15	71.65	71.65	17,689
26-Sep-2018	73.60	73.60	70.00	72.85	72.85	42,461
25-Sep-2018	68.50	72.00	66.95	71.25	71.25	48,973
24-Sep-2018	68.80	69.90	65.00	68.80	68.80	16,393
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...