NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
28-Mar-201873.9573.9568.5069.5069.5020,776
27-Mar-201871.5072.8068.5570.2570.257,559
26-Mar-201883.0083.0069.9071.3571.3510,052
23-Mar-201878.7079.4075.0076.8576.8514,464
22-Mar-201872.1079.8072.0079.4079.4024,708
21-Mar-201875.0577.3570.5071.7571.756,046
20-Mar-201876.6079.0071.0072.8072.8014,093
19-Mar-201874.9578.2572.0076.5576.559,426
16-Mar-201883.9084.0075.0077.5077.501,01,150
15-Mar-201874.5576.6074.0075.2575.2525,810
14-Mar-201873.0079.2572.3574.5074.5021,844
13-Mar-201875.3577.0073.7574.1074.106,081
12-Mar-201873.5581.0073.5075.1575.1512,116
09-Mar-201874.0586.8073.0080.4080.4061,501
08-Mar-201877.0077.0060.0073.3073.301,78,763
07-Mar-201870.0083.9570.0074.1574.157,897
06-Mar-201875.0077.0073.2076.3076.304,739
05-Mar-201879.0079.0070.0076.8076.8090,548
01-Mar-201884.9584.9574.1577.4577.456,515
28-Feb-201879.9579.9571.0076.6076.6075,723
27-Feb-201878.2581.0075.5078.5078.5013,494
26-Feb-201875.0079.4573.0078.0578.059,156
23-Feb-201885.5086.0079.3079.7579.7524,078
22-Feb-201888.8593.0082.2084.5084.5014,708
21-Feb-201895.8596.0079.0082.8082.8030,894
20-Feb-201885.0088.5083.5086.0586.057,248
19-Feb-201888.2588.9584.0585.9585.9515,468
16-Feb-201895.0095.0084.0087.8587.8519,337
15-Feb-201888.0089.0087.0088.4088.408,132
14-Feb-201886.0088.0085.2087.6587.658,271
12-Feb-201883.6590.0083.0085.4085.4010,876
09-Feb-201884.3585.2583.0083.0583.0512,799
08-Feb-201888.0088.0083.9584.0084.0021,259
07-Feb-201889.7095.8083.0083.4583.4520,208
06-Feb-201887.5088.0080.0082.7582.7513,263
05-Feb-201881.1092.5081.1087.2087.2011,214
02-Feb-201892.0092.9088.0088.6588.6512,611
01-Feb-201891.5093.4590.0592.1092.1021,376
31-Jan-201885.6092.5085.6091.6591.6530,299
30-Jan-201886.0093.0085.2589.9589.9550,243
29-Jan-201885.9587.0084.0085.9085.9055,492
25-Jan-201886.0090.0082.0084.2584.2521,591
24-Jan-201890.0090.0084.5085.8085.8023,671
23-Jan-201886.7587.0085.0086.4086.4017,686
22-Jan-201889.5089.5086.0087.0587.0531,806
19-Jan-201891.0091.0587.1087.8087.8015,861
18-Jan-201889.0096.0088.0089.5589.5592,943
17-Jan-201897.0097.0090.9091.0091.0029,855
16-Jan-201895.4597.8093.9596.2596.259,720
15-Jan-201889.8595.5087.0094.3594.3521,429
12-Jan-201891.3595.0087.0091.1591.1563,594
11-Jan-201888.0095.3085.0594.4594.4558,641
10-Jan-201895.0095.0084.2589.7589.7526,641
09-Jan-201886.2591.9586.0086.3086.3029,747
08-Jan-201888.6591.0081.5089.2089.2074,018
05-Jan-201884.3089.6582.5088.5588.5529,862
04-Jan-201890.0090.0083.9584.2584.2526,272
03-Jan-201881.7088.0081.0081.8581.8560,077
02-Jan-201882.0082.0079.2580.7080.7048,629
01-Jan-201873.1080.0073.1079.5579.559,534
29-Dec-201777.0078.7076.0077.4077.4070,380
28-Dec-201775.5081.0075.0075.4075.4077,905
27-Dec-201771.1079.0071.1075.5075.5029,340
26-Dec-201773.0078.8072.5075.0075.0079,858
22-Dec-201771.0072.6568.7570.9070.9080,811
21-Dec-201770.0070.4068.2569.6569.6569,595
20-Dec-201769.9569.9568.5069.4569.454,350
19-Dec-201769.9569.9568.5568.9068.9012,101
18-Dec-201770.5070.5068.3070.3570.354,533
15-Dec-201770.0071.0069.0069.9069.903,245
14-Dec-201771.3072.2569.0070.9570.952,462
13-Dec-201771.0071.0067.0070.0570.0524,188
12-Dec-201769.3569.3566.0068.6568.657,247
11-Dec-201768.0069.7567.5068.9568.9514,550
08-Dec-201769.9569.9568.5069.6069.602,285
07-Dec-201769.9070.0067.4069.9569.9518,197
06-Dec-201768.6569.7567.8069.6069.6012,260
05-Dec-201769.9570.0066.5566.9566.9524,453
04-Dec-201771.0071.8567.0069.8569.8514,248
01-Dec-201771.0071.9567.0070.4570.453,139
30-Nov-201768.9568.9566.3067.6567.652,783
29-Nov-201769.5070.0068.4568.5068.5023,135
28-Nov-201769.0069.9567.2569.9069.9019,091
27-Nov-201769.7569.9567.0069.5069.5015,364
24-Nov-201769.5069.5067.3568.9568.9521,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...