NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
10-Jul-202034.9534.9531.2531.9031.9021,956
09-Jul-202034.0036.2033.0034.5534.5530,533
08-Jul-202033.8035.8031.8035.4035.4057,598
07-Jul-202026.0030.0026.0030.0030.0032,107
06-Jul-202024.0025.0023.1025.0025.0017,242
03-Jul-202024.0024.6522.0022.9522.952,442
02-Jul-202022.7023.0022.7023.0023.002,183
01-Jul-202021.8522.6021.0521.9521.953,119
30-Jun-202023.0023.0020.0021.2021.205,920
29-Jun-202022.0022.6520.9022.0022.005,656
26-Jun-202020.0021.9520.0021.8521.85669
25-Jun-202022.0022.0021.0021.5021.5077
24-Jun-202021.0022.5019.7021.7521.7510,336
23-Jun-202020.2021.0020.2020.9020.904,402
22-Jun-202022.0022.0019.3020.2020.202,179
19-Jun-202021.0022.5019.0521.7521.7511,759
18-Jun-202021.0023.0019.5020.5020.504,330
17-Jun-202021.0022.5019.5022.0022.001,153
16-Jun-202022.0022.5020.5020.8520.851,553
15-Jun-202021.0023.0020.4521.7021.701,983
12-Jun-202022.0023.5021.0022.8022.80250
11-Jun-202025.0025.0022.0022.5022.501,689
10-Jun-202023.8023.8021.0022.7022.703,423
09-Jun-202020.7022.5020.7022.3022.303,214
08-Jun-202020.5023.0019.5020.6020.6012,965
05-Jun-202020.8020.8016.0519.6519.6517,219
04-Jun-202021.9521.9519.5020.0020.004,110
03-Jun-202018.0020.4517.3520.1520.155,007
02-Jun-202017.9017.9016.7517.0517.052,556
01-Jun-202018.0018.5017.0517.7517.75265
29-May-202019.0019.0017.0017.5517.553,384
28-May-202019.0021.0017.1017.6017.607,989
27-May-202021.0021.0018.0018.9018.903,444
26-May-202020.0020.0020.0020.0020.0076
22-May-202019.9519.9518.1019.7019.70264
21-May-202018.5020.8017.7519.2519.251,590
20-May-202018.5019.2017.7517.9017.904,081
19-May-202017.8518.4517.5018.2018.203,677
18-May-202018.2518.2517.2517.8017.801,136
15-May-202016.6017.9516.5017.8517.852,063
14-May-202018.2018.2016.7017.5017.50453
13-May-202017.0017.9517.0017.9017.90447
12-May-202016.2517.2016.2516.7516.753,786
11-May-202017.2017.2016.2516.7516.753,534
08-May-202018.0018.0016.0016.9016.907,164
07-May-202017.7517.7517.5517.6017.60140
06-May-202018.0018.2517.0017.3517.35632
05-May-202017.7518.0017.0017.9017.903,796
04-May-202017.9517.9515.0017.2017.204,427
30-Apr-202017.3018.0016.0016.5016.508,669
29-Apr-202018.0018.0016.1017.9017.904,699
28-Apr-202017.8517.9516.5017.8017.801,434
27-Apr-202017.1517.9517.0017.8017.801,870
24-Apr-202015.3516.9015.3516.9016.90758
23-Apr-202016.0016.8515.5016.7016.704,972
22-Apr-202016.3016.9015.0015.9015.907,314
21-Apr-202015.5516.7515.5016.3016.30540
20-Apr-202017.0017.2515.2515.6015.602,688
17-Apr-202017.7017.7016.5517.2017.20166
16-Apr-202018.2518.2516.2517.5017.50566
15-Apr-202018.0018.0016.0517.7517.752,383
13-Apr-202017.0017.5015.8517.2517.254,082
09-Apr-202018.0018.0016.0016.8516.852,085
08-Apr-202016.0017.9015.8017.9017.90486
07-Apr-202017.5017.5015.7516.4516.45641
03-Apr-202016.0016.9515.2515.7515.754,167
01-Apr-202016.9016.9015.0015.9015.906,374
31-Mar-202016.7516.7513.2515.0515.052,359
30-Mar-202016.4516.4512.7514.3014.306,105
27-Mar-202016.4516.4514.0014.1514.1511,742
26-Mar-202016.8516.8513.4014.4014.4038,189
25-Mar-202021.0021.0015.0015.3015.3012,861
24-Mar-202021.0021.0015.3518.7018.702,157
23-Mar-202020.7522.7515.7518.8018.801,032
20-Mar-202020.0022.0019.0019.5019.50268
19-Mar-202021.7521.7518.0019.8519.851,892
18-Mar-202022.0023.7019.5020.0020.002,263
17-Mar-202024.5024.5020.0021.1021.107,369
16-Mar-202024.5024.5022.3523.9023.902,210
13-Mar-202022.9027.7522.5024.0024.003,682
12-Mar-202026.0026.0023.0023.9523.958,215
11-Mar-202025.5028.0024.0524.8024.801,409
09-Mar-202023.4523.4523.4523.4523.45-
06-Mar-202023.0023.9521.5023.4523.4510,779
05-Mar-202025.9525.9523.0023.7023.707,366
04-Mar-202028.4528.4524.0024.8524.852,446
03-Mar-202025.3528.0023.3024.9524.954,270
02-Mar-202024.9524.9523.0024.8024.8010,666
28-Feb-202024.1527.4521.2524.0024.001,450
27-Feb-202027.9527.9523.9024.5524.556,494
26-Feb-202029.0029.9524.2025.8025.802,159
25-Feb-202028.9028.9023.6526.4026.402,773
24-Feb-202024.9027.7524.2525.5025.5010,512
20-Feb-202028.0028.5026.7527.9027.906,354
19-Feb-202032.9032.9028.0028.7528.751,415
18-Feb-202028.9528.9524.1528.7028.702,115
17-Feb-202030.8530.8527.0027.7027.701,973
14-Feb-202030.9030.9027.0029.9529.955,939
13-Feb-202029.9029.9027.5528.9028.90402
12-Feb-202032.9032.9027.0028.7528.755,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...