India Markets closed
BSE SENSEX
31,922.44-447.60(-1.38%)Nifty 50
9,964.40-157.50(-1.56%)USD/INR
64.79-0.01(-0.02%)
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
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22-Sep-2017 | 71.55 | 75.75 | 70.50 | 75.65 | 75.65 | 10,242 |
| 21-Sep-2017 | 72.00 | 74.95 | 69.50 | 74.75 | 74.75 | 13,974 |
| 20-Sep-2017 | 70.55 | 76.70 | 70.50 | 72.20 | 72.20 | 22,400 |
| 19-Sep-2017 | 89.50 | 89.50 | 68.90 | 70.65 | 70.65 | 16,931 |
| 18-Sep-2017 | 77.00 | 77.00 | 72.15 | 75.75 | 75.75 | 13,529 |
| 15-Sep-2017 | 83.80 | 84.00 | 74.00 | 77.45 | 77.45 | 21,210 |
| 14-Sep-2017 | 79.95 | 83.00 | 77.00 | 77.85 | 77.85 | 2,568 |
| 13-Sep-2017 | 82.00 | 82.00 | 74.10 | 76.50 | 76.50 | 20,898 |
| 12-Sep-2017 | 80.00 | 80.00 | 75.00 | 75.05 | 75.05 | 15,656 |
| 11-Sep-2017 | 79.50 | 84.00 | 77.00 | 78.80 | 78.80 | 11,283 |
| 08-Sep-2017 | 87.85 | 87.85 | 79.00 | 79.95 | 79.95 | 24,717 |
| 07-Sep-2017 | 84.50 | 84.50 | 70.40 | 77.45 | 77.45 | 4,751 |
| 06-Sep-2017 | 78.75 | 85.50 | 78.25 | 82.30 | 82.30 | 22,254 |
| 05-Sep-2017 | 82.35 | 82.35 | 79.00 | 80.90 | 80.90 | 12,085 |
| 04-Sep-2017 | 85.00 | 85.50 | 82.00 | 82.35 | 82.35 | 14,807 |
| 01-Sep-2017 | 95.00 | 95.00 | 80.00 | 82.90 | 82.90 | 19,816 |
| 31-Aug-2017 | 80.05 | 85.95 | 78.25 | 79.30 | 79.30 | 1,662 |
| 30-Aug-2017 | 88.00 | 88.00 | 80.00 | 81.70 | 81.70 | 21,060 |
| 29-Aug-2017 | 89.00 | 89.00 | 75.65 | 83.85 | 83.85 | 10,970 |
| 28-Aug-2017 | 82.75 | 86.00 | 80.15 | 84.30 | 84.30 | 18,375 |
| 24-Aug-2017 | 90.00 | 90.00 | 75.00 | 82.75 | 82.75 | 23,007 |
| 23-Aug-2017 | 83.00 | 87.00 | 78.00 | 80.80 | 80.80 | 5,474 |
| 22-Aug-2017 | 94.00 | 97.00 | 83.10 | 88.95 | 88.95 | 17,644 |
| 21-Aug-2017 | 100.00 | 109.95 | 92.10 | 93.90 | 93.90 | 12,700 |
| 18-Aug-2017 | 90.50 | 103.00 | 90.30 | 98.00 | 98.00 | 15,241 |
| 17-Aug-2017 | 92.50 | 104.00 | 92.50 | 97.60 | 97.60 | 3,468 |
| 16-Aug-2017 | 102.95 | 113.05 | 98.00 | 100.85 | 100.85 | 16,817 |
| 14-Aug-2017 | 98.10 | 109.60 | 97.05 | 102.95 | 102.95 | 9,333 |
| 11-Aug-2017 | 106.00 | 106.00 | 94.15 | 99.95 | 99.95 | 13,530 |
| 10-Aug-2017 | 115.00 | 115.00 | 103.50 | 110.90 | 110.90 | 13,745 |
| 09-Aug-2017 | 115.00 | 115.00 | 102.95 | 107.15 | 107.15 | 3,473 |
| 08-Aug-2017 | 115.40 | 129.00 | 100.00 | 108.80 | 108.80 | 46,632 |
| 07-Aug-2017 | 108.80 | 118.50 | 108.80 | 115.15 | 115.15 | 11,586 |
| 04-Aug-2017 | 113.10 | 114.95 | 108.00 | 110.35 | 110.35 | 23,659 |
| 03-Aug-2017 | 102.00 | 118.55 | 102.00 | 111.95 | 111.95 | 18,446 |
| 02-Aug-2017 | 99.00 | 106.85 | 97.00 | 104.90 | 104.90 | 7,068 |
| 01-Aug-2017 | 94.00 | 99.95 | 93.20 | 98.50 | 98.50 | 15,981 |
| 31-Jul-2017 | 93.80 | 93.80 | 91.60 | 92.85 | 92.85 | 14,709 |
| 28-Jul-2017 | 95.00 | 95.00 | 91.95 | 93.05 | 93.05 | 12,952 |
| 27-Jul-2017 | 91.75 | 94.25 | 91.75 | 93.30 | 93.30 | 13,939 |
| 26-Jul-2017 | 94.95 | 94.95 | 92.10 | 92.90 | 92.90 | 4,655 |
| 25-Jul-2017 | 93.95 | 93.95 | 91.60 | 92.95 | 92.95 | 13,899 |
| 24-Jul-2017 | 95.00 | 96.30 | 91.00 | 92.05 | 92.05 | 14,840 |
| 21-Jul-2017 | 109.85 | 109.85 | 94.00 | 96.45 | 96.45 | 10,302 |
| 20-Jul-2017 | 94.50 | 96.00 | 93.95 | 95.15 | 95.15 | 19,410 |
| 19-Jul-2017 | 94.00 | 95.25 | 92.75 | 94.00 | 94.00 | 2,533 |
| 18-Jul-2017 | 93.00 | 94.00 | 92.00 | 93.95 | 93.95 | 19,308 |
| 17-Jul-2017 | 92.00 | 94.80 | 91.00 | 93.90 | 93.90 | 10,107 |
| 14-Jul-2017 | 94.50 | 95.00 | 90.00 | 90.15 | 90.15 | 19,803 |
| 13-Jul-2017 | 94.35 | 97.85 | 92.00 | 92.85 | 92.85 | 13,774 |
| 12-Jul-2017 | 93.00 | 96.45 | 93.00 | 95.80 | 95.80 | 2,027 |
| 11-Jul-2017 | 91.50 | 95.00 | 91.50 | 94.45 | 94.45 | 12,020 |
| 10-Jul-2017 | 89.00 | 95.90 | 89.00 | 93.75 | 93.75 | 10,055 |
| 07-Jul-2017 | 91.00 | 93.50 | 91.00 | 92.55 | 92.55 | 10,763 |
| 06-Jul-2017 | 92.95 | 92.95 | 90.00 | 91.90 | 91.90 | 15,771 |
| 05-Jul-2017 | 91.95 | 93.00 | 90.70 | 91.65 | 91.65 | 2,466 |
| 04-Jul-2017 | 90.85 | 93.80 | 90.45 | 93.20 | 93.20 | 19,059 |
| 03-Jul-2017 | 94.00 | 94.00 | 89.10 | 92.00 | 92.00 | 8,166 |
| 30-Jun-2017 | 92.75 | 92.75 | 87.55 | 89.70 | 89.70 | 23,309 |
| 29-Jun-2017 | 93.00 | 93.00 | 87.00 | 88.70 | 88.70 | 9,035 |
| 28-Jun-2017 | 90.50 | 90.50 | 86.55 | 89.20 | 89.20 | 14,860 |
| 27-Jun-2017 | 90.95 | 94.95 | 89.10 | 89.65 | 89.65 | 14,580 |
| 23-Jun-2017 | 92.45 | 92.75 | 90.00 | 90.95 | 90.95 | 8,660 |
| 22-Jun-2017 | 95.80 | 95.80 | 88.20 | 90.90 | 90.90 | 20,372 |
| 21-Jun-2017 | 94.00 | 97.45 | 89.00 | 90.20 | 90.20 | 6,313 |
| 20-Jun-2017 | 94.95 | 97.50 | 91.50 | 93.10 | 93.10 | 15,274 |
| 19-Jun-2017 | 94.95 | 94.95 | 91.70 | 93.75 | 93.75 | 12,352 |
| 16-Jun-2017 | 93.95 | 93.95 | 91.00 | 93.40 | 93.40 | 10,104 |
| 15-Jun-2017 | 91.50 | 94.95 | 89.55 | 93.20 | 93.20 | 9,241 |
| 14-Jun-2017 | 101.55 | 101.55 | 89.10 | 90.95 | 90.95 | 6,981 |
| 13-Jun-2017 | 95.85 | 95.85 | 88.20 | 90.10 | 90.10 | 14,082 |
| 12-Jun-2017 | 89.00 | 93.70 | 89.00 | 90.85 | 90.85 | 8,967 |
| 09-Jun-2017 | 89.10 | 94.90 | 89.10 | 91.70 | 91.70 | 10,212 |
| 08-Jun-2017 | 93.95 | 93.95 | 89.50 | 92.70 | 92.70 | 21,468 |
| 07-Jun-2017 | 105.00 | 112.50 | 89.50 | 89.95 | 89.95 | 16,037 |
| 06-Jun-2017 | 102.00 | 102.00 | 87.55 | 96.70 | 96.70 | 21,768 |
| 05-Jun-2017 | 105.95 | 105.95 | 89.75 | 90.75 | 90.75 | 26,267 |
| 02-Jun-2017 | 90.00 | 97.40 | 89.00 | 94.20 | 94.20 | 13,304 |
| 01-Jun-2017 | 105.00 | 105.00 | 94.05 | 95.80 | 95.80 | 13,833 |
| 31-May-2017 | 110.00 | 111.00 | 95.00 | 96.65 | 96.65 | 9,229 |
| 30-May-2017 | 111.50 | 111.50 | 103.50 | 105.95 | 105.95 | 9,008 |
| 29-May-2017 | 113.00 | 113.00 | 104.75 | 107.75 | 107.75 | 7,879 |
| 26-May-2017 | 115.00 | 115.45 | 102.15 | 103.65 | 103.65 | 5,633 |
| 25-May-2017 | 109.95 | 109.95 | 100.75 | 102.30 | 102.30 | 16,734 |
| 24-May-2017 | 103.75 | 109.75 | 103.75 | 105.90 | 105.90 | 1,850 |
| 23-May-2017 | 110.00 | 111.25 | 106.25 | 107.95 | 107.95 | 11,963 |
| 22-May-2017 | 108.00 | 115.00 | 105.00 | 110.85 | 110.85 | 6,833 |
| 19-May-2017 | 119.50 | 119.50 | 107.70 | 108.70 | 108.70 | 14,806 |
| 18-May-2017 | 112.00 | 117.00 | 112.00 | 114.65 | 114.65 | 7,885 |
| 17-May-2017 | 117.00 | 121.90 | 110.00 | 112.95 | 112.95 | 5,046 |
| 16-May-2017 | 124.00 | 124.00 | 114.00 | 117.90 | 117.90 | 7,688 |
| 15-May-2017 | 118.00 | 126.00 | 112.10 | 115.40 | 115.40 | 8,569 |
| 12-May-2017 | 120.50 | 125.40 | 117.90 | 118.95 | 118.95 | 17,100 |
| 11-May-2017 | 122.00 | 123.00 | 117.75 | 119.90 | 119.90 | 19,135 |
| 10-May-2017 | 116.50 | 121.00 | 103.00 | 120.80 | 120.80 | 20,921 |
| 09-May-2017 | 124.00 | 124.00 | 108.75 | 109.65 | 109.65 | 8,774 |
| 08-May-2017 | 120.50 | 128.85 | 114.05 | 116.75 | 116.75 | 19,890 |
| 05-May-2017 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 6,750 |
| 04-May-2017 | 127.80 | 127.80 | 121.25 | 122.00 | 122.00 | 14,176 |
| 03-May-2017 | 129.95 | 129.95 | 120.05 | 122.75 | 122.75 | 6,910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
