India markets close in 2 hours 38 minutes
BSE SENSEX
50,713.11-132.97(-0.26%)Nifty 50
15,031.25-49.50(-0.33%)USD/INR
72.8325-0.2285(-0.31%)
Nettlinx Limited (NETTLINX.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
65.75-0.20 (-0.30%)
As of 12:49PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 66.50 | 66.50 | 65.60 | 65.75 | 65.75 | 1,284 |
| 04-Mar-2021 | 68.75 | 68.95 | 64.35 | 65.95 | 65.95 | 2,778 |
| 03-Mar-2021 | 68.00 | 69.50 | 66.50 | 66.60 | 66.60 | 2,062 |
| 02-Mar-2021 | 68.00 | 68.65 | 66.00 | 68.60 | 68.60 | 7,798 |
| 01-Mar-2021 | 67.00 | 69.80 | 66.00 | 66.95 | 66.95 | 7,863 |
| 26-Feb-2021 | 68.65 | 68.85 | 66.95 | 68.65 | 68.65 | 2,478 |
| 25-Feb-2021 | 69.00 | 70.05 | 65.05 | 68.85 | 68.85 | 19,475 |
| 24-Feb-2021 | 67.25 | 69.75 | 67.00 | 67.30 | 67.30 | 3,651 |
| 23-Feb-2021 | 69.40 | 69.50 | 66.15 | 68.85 | 68.85 | 6,328 |
| 22-Feb-2021 | 70.90 | 70.90 | 67.50 | 68.00 | 68.00 | 1,479 |
| 19-Feb-2021 | 66.00 | 69.50 | 66.00 | 69.30 | 69.30 | 3,868 |
| 18-Feb-2021 | 69.00 | 69.50 | 66.50 | 68.65 | 68.65 | 4,343 |
| 17-Feb-2021 | 69.95 | 69.95 | 65.05 | 67.65 | 67.65 | 2,985 |
| 16-Feb-2021 | 66.05 | 70.50 | 66.00 | 68.55 | 68.55 | 5,234 |
| 15-Feb-2021 | 67.65 | 68.00 | 64.00 | 67.70 | 67.70 | 12,766 |
| 12-Feb-2021 | 68.00 | 68.00 | 65.35 | 67.65 | 67.65 | 8,530 |
| 11-Feb-2021 | 68.00 | 68.00 | 67.05 | 67.50 | 67.50 | 4,071 |
| 10-Feb-2021 | 68.55 | 68.55 | 66.00 | 67.20 | 67.20 | 6,668 |
| 09-Feb-2021 | 66.00 | 70.05 | 65.15 | 67.20 | 67.20 | 2,955 |
| 08-Feb-2021 | 66.45 | 67.00 | 66.00 | 67.00 | 67.00 | 4,050 |
| 05-Feb-2021 | 66.70 | 66.90 | 65.00 | 66.40 | 66.40 | 8,188 |
| 04-Feb-2021 | 67.25 | 67.25 | 65.00 | 66.95 | 66.95 | 5,173 |
| 03-Feb-2021 | 67.65 | 67.65 | 64.30 | 67.00 | 67.00 | 11,416 |
| 02-Feb-2021 | 67.00 | 67.00 | 64.10 | 66.30 | 66.30 | 16,509 |
| 01-Feb-2021 | 65.50 | 68.00 | 63.90 | 64.05 | 64.05 | 11,503 |
| 29-Jan-2021 | 66.95 | 67.75 | 65.65 | 65.95 | 65.95 | 10,047 |
| 28-Jan-2021 | 66.70 | 66.80 | 63.65 | 66.30 | 66.30 | 18,717 |
| 27-Jan-2021 | 67.20 | 67.20 | 65.00 | 65.70 | 65.70 | 7,702 |
| 25-Jan-2021 | 67.25 | 67.25 | 66.70 | 66.95 | 66.95 | 7,597 |
| 22-Jan-2021 | 68.50 | 68.85 | 65.80 | 67.00 | 67.00 | 8,465 |
| 21-Jan-2021 | 69.25 | 69.25 | 66.00 | 67.75 | 67.75 | 5,504 |
| 20-Jan-2021 | 67.00 | 68.50 | 65.00 | 67.85 | 67.85 | 23,062 |
| 19-Jan-2021 | 67.00 | 68.70 | 66.10 | 67.50 | 67.50 | 9,189 |
| 18-Jan-2021 | 67.95 | 69.50 | 65.50 | 68.70 | 68.70 | 9,902 |
| 15-Jan-2021 | 68.80 | 68.80 | 64.20 | 67.75 | 67.75 | 9,990 |
| 14-Jan-2021 | 65.00 | 69.50 | 63.65 | 67.45 | 67.45 | 12,215 |
| 13-Jan-2021 | 65.00 | 67.45 | 64.50 | 65.00 | 65.00 | 22,165 |
| 12-Jan-2021 | 64.00 | 65.00 | 63.00 | 64.55 | 64.55 | 9,262 |
| 11-Jan-2021 | 64.00 | 65.40 | 62.10 | 62.55 | 62.55 | 3,546 |
| 08-Jan-2021 | 65.00 | 65.90 | 63.10 | 63.80 | 63.80 | 4,555 |
| 07-Jan-2021 | 66.30 | 66.30 | 62.95 | 63.90 | 63.90 | 10,909 |
| 06-Jan-2021 | 65.00 | 70.00 | 63.35 | 66.30 | 66.30 | 13,962 |
| 05-Jan-2021 | 66.95 | 66.95 | 63.00 | 64.85 | 64.85 | 19,240 |
| 04-Jan-2021 | 66.85 | 66.85 | 63.05 | 64.85 | 64.85 | 12,814 |
| 01-Jan-2021 | 67.00 | 67.00 | 64.00 | 66.45 | 66.45 | 5,594 |
| 31-Dec-2020 | 67.95 | 68.00 | 63.95 | 64.95 | 64.95 | 5,542 |
| 30-Dec-2020 | 70.00 | 70.00 | 63.15 | 64.75 | 64.75 | 20,181 |
| 29-Dec-2020 | 67.00 | 68.50 | 65.25 | 66.05 | 66.05 | 10,782 |
| 28-Dec-2020 | 68.00 | 69.95 | 62.10 | 66.45 | 66.45 | 16,020 |
| 24-Dec-2020 | 69.00 | 71.50 | 68.00 | 68.25 | 68.25 | 9,464 |
| 23-Dec-2020 | 71.25 | 71.25 | 67.90 | 68.90 | 68.90 | 13,345 |
| 22-Dec-2020 | 70.45 | 70.45 | 68.65 | 69.95 | 69.95 | 9,505 |
| 21-Dec-2020 | 69.35 | 71.40 | 69.00 | 69.35 | 69.35 | 4,369 |
| 18-Dec-2020 | 70.00 | 70.95 | 68.70 | 69.55 | 69.55 | 10,702 |
| 17-Dec-2020 | 70.00 | 70.80 | 69.20 | 69.70 | 69.70 | 5,660 |
| 16-Dec-2020 | 71.00 | 71.00 | 69.15 | 70.10 | 70.10 | 4,306 |
| 15-Dec-2020 | 69.75 | 72.50 | 69.25 | 69.95 | 69.95 | 17,235 |
| 14-Dec-2020 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 23,693 |
| 11-Dec-2020 | 70.00 | 72.50 | 65.25 | 70.30 | 70.30 | 11,074 |
| 10-Dec-2020 | 66.55 | 69.00 | 62.00 | 68.15 | 68.15 | 28,894 |
| 09-Dec-2020 | 62.15 | 65.90 | 61.50 | 65.35 | 65.35 | 9,442 |
| 08-Dec-2020 | 63.95 | 63.95 | 61.00 | 62.15 | 62.15 | 5,330 |
| 07-Dec-2020 | 63.00 | 64.45 | 61.30 | 62.60 | 62.60 | 7,294 |
| 04-Dec-2020 | 63.50 | 63.50 | 61.25 | 62.65 | 62.65 | 16,282 |
| 03-Dec-2020 | 63.90 | 63.95 | 61.65 | 62.70 | 62.70 | 3,190 |
| 02-Dec-2020 | 64.30 | 64.45 | 61.95 | 63.70 | 63.70 | 6,343 |
| 01-Dec-2020 | 63.15 | 67.00 | 62.25 | 63.35 | 63.35 | 6,863 |
| 27-Nov-2020 | 65.05 | 67.95 | 64.00 | 65.50 | 65.50 | 9,591 |
| 26-Nov-2020 | 67.00 | 68.35 | 65.00 | 66.60 | 66.60 | 8,419 |
| 25-Nov-2020 | 68.45 | 68.45 | 64.50 | 66.50 | 66.50 | 11,886 |
| 24-Nov-2020 | 68.15 | 68.15 | 65.70 | 67.85 | 67.85 | 8,270 |
| 23-Nov-2020 | 67.90 | 67.90 | 65.50 | 67.00 | 67.00 | 9,318 |
| 20-Nov-2020 | 67.85 | 67.85 | 65.85 | 66.85 | 66.85 | 9,685 |
| 19-Nov-2020 | 66.00 | 67.40 | 65.25 | 66.65 | 66.65 | 6,043 |
| 18-Nov-2020 | 67.45 | 67.45 | 63.95 | 66.30 | 66.30 | 10,045 |
| 17-Nov-2020 | 65.90 | 67.10 | 63.55 | 65.45 | 65.45 | 8,536 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 64.00 | 64.00 | 62.50 | 63.30 | 63.30 | 9,414 |
| 12-Nov-2020 | 61.10 | 65.00 | 61.10 | 63.65 | 63.65 | 9,549 |
| 11-Nov-2020 | 62.50 | 64.25 | 61.25 | 63.70 | 63.70 | 7,811 |
| 10-Nov-2020 | 61.60 | 61.90 | 60.00 | 61.20 | 61.20 | 8,964 |
| 09-Nov-2020 | 63.40 | 64.00 | 60.45 | 61.55 | 61.55 | 9,293 |
| 06-Nov-2020 | 65.00 | 65.00 | 63.25 | 63.60 | 63.60 | 11,031 |
| 05-Nov-2020 | 63.20 | 64.60 | 62.05 | 63.40 | 63.40 | 13,542 |
| 04-Nov-2020 | 61.20 | 63.00 | 61.00 | 61.60 | 61.60 | 4,348 |
| 03-Nov-2020 | 61.85 | 62.45 | 61.00 | 61.20 | 61.20 | 10,739 |
| 02-Nov-2020 | 63.50 | 63.50 | 61.80 | 62.30 | 62.30 | 12,084 |
| 30-Oct-2020 | 63.00 | 63.00 | 61.75 | 62.20 | 62.20 | 11,592 |
| 29-Oct-2020 | 63.75 | 63.75 | 63.00 | 63.00 | 63.00 | 11,747 |
| 28-Oct-2020 | 63.35 | 64.00 | 62.95 | 63.00 | 63.00 | 12,334 |
| 27-Oct-2020 | 63.00 | 63.90 | 62.70 | 63.35 | 63.35 | 8,903 |
| 26-Oct-2020 | 64.50 | 64.50 | 62.75 | 63.60 | 63.60 | 12,481 |
| 23-Oct-2020 | 61.10 | 64.00 | 61.00 | 63.50 | 63.50 | 23,027 |
| 22-Oct-2020 | 62.10 | 63.00 | 61.10 | 61.45 | 61.45 | 12,066 |
| 21-Oct-2020 | 63.75 | 63.75 | 63.00 | 63.55 | 63.55 | 8,055 |
| 20-Oct-2020 | 62.10 | 63.25 | 61.65 | 63.20 | 63.20 | 9,275 |
| 19-Oct-2020 | 62.45 | 63.45 | 61.00 | 62.40 | 62.40 | 14,126 |
| 16-Oct-2020 | 59.00 | 61.90 | 59.00 | 61.85 | 61.85 | 10,527 |
| 15-Oct-2020 | 61.70 | 61.70 | 59.50 | 59.80 | 59.80 | 6,571 |
| 14-Oct-2020 | 60.95 | 60.95 | 59.25 | 60.45 | 60.45 | 12,576 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
