India Markets closed

Nettlinx Ltd (NETTLINX.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
75.65+0.90 (+1.20%)
At close: 3:28PM IST
DateOpenHighLowClose*Adj. close**Volume
22-Sep-201771.5575.7570.5075.6575.6510,242
21-Sep-201772.0074.9569.5074.7574.7513,974
20-Sep-201770.5576.7070.5072.2072.2022,400
19-Sep-201789.5089.5068.9070.6570.6516,931
18-Sep-201777.0077.0072.1575.7575.7513,529
15-Sep-201783.8084.0074.0077.4577.4521,210
14-Sep-201779.9583.0077.0077.8577.852,568
13-Sep-201782.0082.0074.1076.5076.5020,898
12-Sep-201780.0080.0075.0075.0575.0515,656
11-Sep-201779.5084.0077.0078.8078.8011,283
08-Sep-201787.8587.8579.0079.9579.9524,717
07-Sep-201784.5084.5070.4077.4577.454,751
06-Sep-201778.7585.5078.2582.3082.3022,254
05-Sep-201782.3582.3579.0080.9080.9012,085
04-Sep-201785.0085.5082.0082.3582.3514,807
01-Sep-201795.0095.0080.0082.9082.9019,816
31-Aug-201780.0585.9578.2579.3079.301,662
30-Aug-201788.0088.0080.0081.7081.7021,060
29-Aug-201789.0089.0075.6583.8583.8510,970
28-Aug-201782.7586.0080.1584.3084.3018,375
24-Aug-201790.0090.0075.0082.7582.7523,007
23-Aug-201783.0087.0078.0080.8080.805,474
22-Aug-201794.0097.0083.1088.9588.9517,644
21-Aug-2017100.00109.9592.1093.9093.9012,700
18-Aug-201790.50103.0090.3098.0098.0015,241
17-Aug-201792.50104.0092.5097.6097.603,468
16-Aug-2017102.95113.0598.00100.85100.8516,817
14-Aug-201798.10109.6097.05102.95102.959,333
11-Aug-2017106.00106.0094.1599.9599.9513,530
10-Aug-2017115.00115.00103.50110.90110.9013,745
09-Aug-2017115.00115.00102.95107.15107.153,473
08-Aug-2017115.40129.00100.00108.80108.8046,632
07-Aug-2017108.80118.50108.80115.15115.1511,586
04-Aug-2017113.10114.95108.00110.35110.3523,659
03-Aug-2017102.00118.55102.00111.95111.9518,446
02-Aug-201799.00106.8597.00104.90104.907,068
01-Aug-201794.0099.9593.2098.5098.5015,981
31-Jul-201793.8093.8091.6092.8592.8514,709
28-Jul-201795.0095.0091.9593.0593.0512,952
27-Jul-201791.7594.2591.7593.3093.3013,939
26-Jul-201794.9594.9592.1092.9092.904,655
25-Jul-201793.9593.9591.6092.9592.9513,899
24-Jul-201795.0096.3091.0092.0592.0514,840
21-Jul-2017109.85109.8594.0096.4596.4510,302
20-Jul-201794.5096.0093.9595.1595.1519,410
19-Jul-201794.0095.2592.7594.0094.002,533
18-Jul-201793.0094.0092.0093.9593.9519,308
17-Jul-201792.0094.8091.0093.9093.9010,107
14-Jul-201794.5095.0090.0090.1590.1519,803
13-Jul-201794.3597.8592.0092.8592.8513,774
12-Jul-201793.0096.4593.0095.8095.802,027
11-Jul-201791.5095.0091.5094.4594.4512,020
10-Jul-201789.0095.9089.0093.7593.7510,055
07-Jul-201791.0093.5091.0092.5592.5510,763
06-Jul-201792.9592.9590.0091.9091.9015,771
05-Jul-201791.9593.0090.7091.6591.652,466
04-Jul-201790.8593.8090.4593.2093.2019,059
03-Jul-201794.0094.0089.1092.0092.008,166
30-Jun-201792.7592.7587.5589.7089.7023,309
29-Jun-201793.0093.0087.0088.7088.709,035
28-Jun-201790.5090.5086.5589.2089.2014,860
27-Jun-201790.9594.9589.1089.6589.6514,580
23-Jun-201792.4592.7590.0090.9590.958,660
22-Jun-201795.8095.8088.2090.9090.9020,372
21-Jun-201794.0097.4589.0090.2090.206,313
20-Jun-201794.9597.5091.5093.1093.1015,274
19-Jun-201794.9594.9591.7093.7593.7512,352
16-Jun-201793.9593.9591.0093.4093.4010,104
15-Jun-201791.5094.9589.5593.2093.209,241
14-Jun-2017101.55101.5589.1090.9590.956,981
13-Jun-201795.8595.8588.2090.1090.1014,082
12-Jun-201789.0093.7089.0090.8590.858,967
09-Jun-201789.1094.9089.1091.7091.7010,212
08-Jun-201793.9593.9589.5092.7092.7021,468
07-Jun-2017105.00112.5089.5089.9589.9516,037
06-Jun-2017102.00102.0087.5596.7096.7021,768
05-Jun-2017105.95105.9589.7590.7590.7526,267
02-Jun-201790.0097.4089.0094.2094.2013,304
01-Jun-2017105.00105.0094.0595.8095.8013,833
31-May-2017110.00111.0095.0096.6596.659,229
30-May-2017111.50111.50103.50105.95105.959,008
29-May-2017113.00113.00104.75107.75107.757,879
26-May-2017115.00115.45102.15103.65103.655,633
25-May-2017109.95109.95100.75102.30102.3016,734
24-May-2017103.75109.75103.75105.90105.901,850
23-May-2017110.00111.25106.25107.95107.9511,963
22-May-2017108.00115.00105.00110.85110.856,833
19-May-2017119.50119.50107.70108.70108.7014,806
18-May-2017112.00117.00112.00114.65114.657,885
17-May-2017117.00121.90110.00112.95112.955,046
16-May-2017124.00124.00114.00117.90117.907,688
15-May-2017118.00126.00112.10115.40115.408,569
12-May-2017120.50125.40117.90118.95118.9517,100
11-May-2017122.00123.00117.75119.90119.9019,135
10-May-2017116.50121.00103.00120.80120.8020,921
09-May-2017124.00124.00108.75109.65109.658,774
08-May-2017120.50128.85114.05116.75116.7519,890
05-May-2017124.00124.00119.00120.00120.006,750
04-May-2017127.80127.80121.25122.00122.0014,176
03-May-2017129.95129.95120.05122.75122.756,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...