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 |
|---|---|---|---|---|---|---|
| 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 |
| 21-Sep-2018 | 75.00 | 79.85 | 65.95 | 68.50 | 68.50 | 28,635 |
| 19-Sep-2018 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | 37,075 |
| 18-Sep-2018 | 70.00 | 71.00 | 68.00 | 68.65 | 68.65 | 34,934 |
| 17-Sep-2018 | 67.00 | 77.95 | 65.10 | 67.55 | 67.55 | 13,010 |
| 14-Sep-2018 | 66.90 | 68.70 | 64.15 | 65.90 | 65.90 | 12,390 |
| 12-Sep-2018 | 67.60 | 68.00 | 63.00 | 66.25 | 66.25 | 31,766 |
| 11-Sep-2018 | 68.00 | 68.00 | 63.00 | 65.90 | 65.90 | 44,694 |
| 10-Sep-2018 | 64.00 | 68.90 | 63.95 | 66.30 | 66.30 | 19,478 |
| 07-Sep-2018 | 65.20 | 67.80 | 60.60 | 63.65 | 63.65 | 14,558 |
| 06-Sep-2018 | 64.10 | 64.95 | 60.50 | 64.80 | 64.80 | 19,651 |
| 05-Sep-2018 | 71.00 | 71.00 | 59.05 | 64.05 | 64.05 | 38,296 |
| 04-Sep-2018 | 64.55 | 65.00 | 61.05 | 63.40 | 63.40 | 46,063 |
| 03-Sep-2018 | 63.90 | 64.00 | 58.00 | 62.75 | 62.75 | 15,945 |
| 31-Aug-2018 | 61.55 | 62.00 | 56.60 | 60.10 | 60.10 | 43,206 |
| 30-Aug-2018 | 56.00 | 61.30 | 50.00 | 59.25 | 59.25 | 73,187 |
| 29-Aug-2018 | 55.00 | 55.00 | 46.00 | 51.45 | 51.45 | 41,561 |
| 28-Aug-2018 | 53.00 | 53.00 | 48.00 | 49.90 | 49.90 | 33,715 |
| 27-Aug-2018 | 51.65 | 54.00 | 48.10 | 49.80 | 49.80 | 40,755 |
| 24-Aug-2018 | 47.40 | 51.50 | 47.20 | 50.20 | 50.20 | 28,121 |
| 23-Aug-2018 | 48.50 | 48.65 | 46.60 | 48.55 | 48.55 | 38,939 |
| 21-Aug-2018 | 48.90 | 48.95 | 46.60 | 48.25 | 48.25 | 46,282 |
| 20-Aug-2018 | 45.05 | 48.95 | 45.05 | 47.95 | 47.95 | 4,399 |
| 17-Aug-2018 | 47.60 | 50.00 | 46.50 | 48.10 | 48.10 | 29,241 |
| 16-Aug-2018 | 44.50 | 49.90 | 44.05 | 48.50 | 48.50 | 34,262 |
| 14-Aug-2018 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 58,930 |
| 13-Aug-2018 | 46.00 | 49.95 | 46.00 | 48.65 | 48.65 | 55,435 |
| 10-Aug-2018 | 49.00 | 49.50 | 48.00 | 49.45 | 49.45 | 5,178 |
| 09-Aug-2018 | 49.25 | 49.85 | 47.00 | 49.80 | 49.80 | 8,435 |
| 08-Aug-2018 | 48.00 | 49.80 | 47.10 | 48.80 | 48.80 | 29,957 |
| 07-Aug-2018 | 48.25 | 48.90 | 46.10 | 47.80 | 47.80 | 41,011 |
| 06-Aug-2018 | 47.75 | 47.90 | 45.15 | 46.65 | 46.65 | 62,055 |
| 03-Aug-2018 | 45.00 | 45.75 | 44.75 | 45.45 | 45.45 | 27,841 |
| 02-Aug-2018 | 45.50 | 46.90 | 45.00 | 45.60 | 45.60 | 10,226 |
| 01-Aug-2018 | 49.75 | 49.75 | 44.25 | 45.80 | 45.80 | 33,040 |
| 31-Jul-2018 | 50.00 | 50.00 | 45.00 | 45.90 | 45.90 | 38,775 |
| 30-Jul-2018 | 45.50 | 49.95 | 44.00 | 46.90 | 46.90 | 57,583 |
| 27-Jul-2018 | 45.00 | 45.45 | 44.15 | 44.75 | 44.75 | 8,606 |
| 26-Jul-2018 | 47.30 | 47.50 | 44.90 | 45.80 | 45.80 | 31,556 |
| 25-Jul-2018 | 48.00 | 48.40 | 45.60 | 46.85 | 46.85 | 59,131 |
| 24-Jul-2018 | 46.90 | 47.60 | 44.75 | 45.55 | 45.55 | 31,677 |
| 23-Jul-2018 | 47.00 | 47.00 | 45.65 | 46.85 | 46.85 | 39,551 |
| 20-Jul-2018 | 46.25 | 48.45 | 45.25 | 48.30 | 48.30 | 7,249 |
| 19-Jul-2018 | 45.55 | 48.55 | 45.55 | 46.30 | 46.30 | 29,823 |
| 18-Jul-2018 | 51.50 | 51.50 | 45.20 | 47.90 | 47.90 | 7,399 |
| 17-Jul-2018 | 50.50 | 51.25 | 46.70 | 49.00 | 49.00 | 59,332 |
| 16-Jul-2018 | 51.60 | 51.85 | 48.50 | 51.05 | 51.05 | 51,525 |
| 13-Jul-2018 | 49.00 | 54.50 | 48.00 | 51.50 | 51.50 | 11,369 |
| 12-Jul-2018 | 49.00 | 50.00 | 48.00 | 49.95 | 49.95 | 6,044 |
| 11-Jul-2018 | 50.10 | 51.00 | 49.00 | 49.80 | 49.80 | 16,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
