NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Feb-201938.0039.0036.0037.9537.958,483
14-Feb-201935.0040.0033.0035.8035.801,405
13-Feb-201933.0037.8033.0034.3034.30691
12-Feb-201940.0040.0032.1039.1539.155,684
11-Feb-201940.5040.8540.0040.0540.05181
08-Feb-201940.9541.3539.2540.1040.108,656
07-Feb-201944.0044.0040.0041.4041.407,822
06-Feb-201942.0042.0041.0041.8041.807,166
05-Feb-201942.0043.0039.0541.9041.90592
04-Feb-201942.8042.8041.9541.9541.95102
01-Feb-201943.0043.0042.0042.8042.8019,154
31-Jan-201941.0043.9041.0042.9042.907,245
30-Jan-201944.0044.6541.0043.1543.1514,083
29-Jan-201947.9047.9041.0043.7043.707,911
28-Jan-201945.0046.0044.0044.4044.40347
25-Jan-201944.2046.8544.2045.2045.206,798
24-Jan-201946.9554.9044.2044.2044.207,341
23-Jan-201949.0049.9046.5046.9546.956,463
22-Jan-201956.0056.0047.9549.4049.404,943
21-Jan-201956.0056.0049.0050.6550.6511,600
18-Jan-201953.0054.9049.0050.6050.6018,952
17-Jan-201956.0057.8048.0049.7049.702,526
16-Jan-201957.5057.5049.5550.5050.5029,861
15-Jan-201955.0055.0049.1052.7052.7036,087
14-Jan-201951.8055.0049.0050.9550.958,062
11-Jan-201953.0053.0050.0051.8051.8022,825
10-Jan-201950.0054.9050.0051.8051.8011,409
09-Jan-201953.0054.0050.5051.9551.9526,897
08-Jan-201953.9553.9549.0051.8051.8045,353
07-Jan-201952.7052.7549.0051.6551.6522,898
04-Jan-201948.2052.4548.2052.3052.3021,826
03-Jan-201953.0053.9547.6050.2550.255,504
02-Jan-201951.0051.0049.5050.0050.0019,646
01-Jan-201948.6050.9548.2050.7050.7034,162
31-Dec-201850.4050.9049.1550.0050.0042,100
28-Dec-201850.9550.9548.8050.4050.4035,726
27-Dec-201850.0050.9548.6549.9549.9552,215
26-Dec-201851.9051.9049.1050.0050.0026,600
24-Dec-201853.0053.0049.1051.2551.2518,270
21-Dec-201852.5055.0049.2552.3052.3015,268
20-Dec-201848.1552.9047.1552.3552.3517,759
19-Dec-201852.9053.5048.1548.8048.8018,817
18-Dec-201853.0054.4048.3050.8550.8537,358
17-Dec-201853.0053.0050.0052.6552.6521,419
14-Dec-201857.0057.0050.0051.7051.7025,690
13-Dec-201852.5054.0050.0051.1551.1514,889
12-Dec-201856.0060.8050.0552.3052.3015,248
11-Dec-201857.0058.9546.2050.7050.7039,963
10-Dec-201851.9052.7541.1551.5051.5056,593
07-Dec-201860.0060.0046.0549.2049.2031,038
06-Dec-201856.0556.0548.1050.1550.1513,219
05-Dec-201854.0554.8550.0054.2554.2525,365
04-Dec-201855.0057.9053.0053.6553.6512,461
03-Dec-201857.4561.0049.6553.7053.7062,174
30-Nov-201856.0060.9547.6053.0053.0026,307
29-Nov-201861.9561.9555.0055.7055.7052,584
28-Nov-201867.0067.0053.3559.5559.5522,380
27-Nov-201873.0073.0061.5062.9062.9020,760
26-Nov-201861.0075.0061.0066.4566.4563,543
22-Nov-201867.0068.7567.0068.5568.559,365
21-Nov-201872.5072.5066.5068.7568.7539,574
20-Nov-201873.5073.5068.5068.9068.9022,441
19-Nov-201875.2075.2068.8069.0069.0013,591
16-Nov-201870.2070.4568.0570.4070.406,530
15-Nov-201875.0075.0069.1570.4070.406,096
14-Nov-201875.2075.2069.1570.9070.9027,657
13-Nov-201870.0071.4569.0071.2071.2032,767
12-Nov-201872.0072.0068.9570.8570.858,876
09-Nov-201869.4569.7567.0568.9568.9533,778
07-Nov-201869.3069.9569.2569.4569.453,685
06-Nov-201872.7572.7565.0067.8567.8531,770
05-Nov-201872.0072.0064.0067.7567.753,608
02-Nov-201868.2570.0066.9067.5567.556,287
01-Nov-201870.5070.9067.1069.1569.159,424
31-Oct-201870.5073.0069.0069.8069.8021,420
30-Oct-201872.9075.0069.2572.2572.2535,037
29-Oct-201875.0075.0069.0069.8069.807,476
26-Oct-201872.9572.9568.2568.7068.705,512
25-Oct-201873.9073.9068.0570.0070.007,056
24-Oct-201870.5070.5068.0069.5069.5037,872
23-Oct-201869.0075.0069.0070.2570.2526,012
22-Oct-201872.0072.0068.2569.1569.157,161
19-Oct-201873.0073.0067.8070.1570.1511,834
17-Oct-201872.5072.5067.5068.0068.0026,670
16-Oct-201873.0075.9568.3068.9068.9036,356
15-Oct-201874.0075.0070.1071.5071.508,292
12-Oct-201874.6076.9569.0074.6574.6514,179
11-Oct-201875.0575.9074.0575.4075.4012,786
10-Oct-201877.6577.6574.1075.7075.7025,406
09-Oct-201876.6576.6574.5075.4575.4534,030
08-Oct-201874.4075.6571.0074.5074.5014,790
05-Oct-201872.2075.2572.2074.3574.3513,202
04-Oct-201874.5075.0073.0074.1574.1527,170
03-Oct-201874.2075.8568.0074.6574.6545,986
01-Oct-201873.0078.4070.3574.5574.5550,871
28-Sep-201871.1073.0069.0071.6571.6532,893
27-Sep-201875.2575.2569.1571.6571.6517,689
26-Sep-201873.6073.6070.0072.8572.8542,461
25-Sep-201868.5072.0066.9571.2571.2548,973
24-Sep-201868.8069.9065.0068.8068.8016,393
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...