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 |
|---|---|---|---|---|---|---|
| 21-Jun-2018 | 54.95 | 55.00 | 53.00 | 54.35 | 54.35 | 10,613 |
| 20-Jun-2018 | 59.00 | 59.00 | 54.00 | 54.95 | 54.95 | 5,200 |
| 19-Jun-2018 | 57.90 | 58.00 | 53.25 | 54.05 | 54.05 | 44,615 |
| 18-Jun-2018 | 56.95 | 58.90 | 56.00 | 57.70 | 57.70 | 26,679 |
| 15-Jun-2018 | 59.00 | 61.95 | 54.20 | 55.90 | 55.90 | 7,771 |
| 14-Jun-2018 | 58.85 | 58.90 | 54.50 | 58.85 | 58.85 | 7,853 |
| 13-Jun-2018 | 59.10 | 62.85 | 56.50 | 58.85 | 58.85 | 6,652 |
| 12-Jun-2018 | 59.25 | 63.00 | 56.00 | 59.20 | 59.20 | 18,310 |
| 11-Jun-2018 | 62.95 | 63.00 | 55.00 | 59.10 | 59.10 | 34,048 |
| 08-Jun-2018 | 58.00 | 58.90 | 57.00 | 58.90 | 58.90 | 11,114 |
| 07-Jun-2018 | 57.90 | 58.45 | 56.00 | 57.60 | 57.60 | 8,711 |
| 06-Jun-2018 | 58.00 | 58.65 | 56.90 | 57.05 | 57.05 | 18,453 |
| 05-Jun-2018 | 58.80 | 64.50 | 57.20 | 58.00 | 58.00 | 9,610 |
| 04-Jun-2018 | 64.95 | 64.95 | 56.00 | 58.70 | 58.70 | 18,081 |
| 01-Jun-2018 | 57.00 | 61.70 | 55.00 | 58.80 | 58.80 | 55,914 |
| 31-May-2018 | 57.00 | 59.50 | 55.10 | 56.80 | 56.80 | 12,566 |
| 30-May-2018 | 57.50 | 58.05 | 55.50 | 56.85 | 56.85 | 12,844 |
| 29-May-2018 | 55.50 | 65.00 | 55.05 | 57.50 | 57.50 | 12,881 |
| 28-May-2018 | 57.00 | 58.00 | 54.50 | 55.85 | 55.85 | 11,790 |
| 25-May-2018 | 57.50 | 59.80 | 55.50 | 56.55 | 56.55 | 25,089 |
| 24-May-2018 | 57.70 | 59.90 | 55.00 | 57.30 | 57.30 | 29,905 |
| 23-May-2018 | 57.10 | 59.90 | 55.00 | 56.65 | 56.65 | 45,103 |
| 22-May-2018 | 55.00 | 56.15 | 54.00 | 55.90 | 55.90 | 16,374 |
| 21-May-2018 | 57.25 | 59.00 | 52.05 | 54.65 | 54.65 | 7,405 |
| 18-May-2018 | 58.85 | 58.85 | 55.00 | 57.10 | 57.10 | 6,727 |
| 17-May-2018 | 59.00 | 60.90 | 53.55 | 58.85 | 58.85 | 27,857 |
| 16-May-2018 | 60.25 | 60.90 | 58.00 | 59.55 | 59.55 | 17,894 |
| 15-May-2018 | 59.05 | 62.00 | 59.05 | 60.60 | 60.60 | 28,400 |
| 14-May-2018 | 60.05 | 63.90 | 58.50 | 59.65 | 59.65 | 7,254 |
| 11-May-2018 | 62.50 | 62.90 | 59.00 | 61.20 | 61.20 | 13,493 |
| 10-May-2018 | 65.50 | 66.15 | 60.15 | 64.25 | 64.25 | 6,741 |
| 09-May-2018 | 66.05 | 67.75 | 62.40 | 64.60 | 64.60 | 46,059 |
| 08-May-2018 | 67.05 | 69.00 | 64.00 | 65.80 | 65.80 | 28,382 |
| 07-May-2018 | 64.00 | 70.00 | 64.00 | 67.20 | 67.20 | 69,644 |
| 04-May-2018 | 68.00 | 69.10 | 62.00 | 64.05 | 64.05 | 7,218 |
| 03-May-2018 | 70.05 | 70.30 | 67.10 | 67.10 | 67.10 | 5,727 |
| 02-May-2018 | 70.10 | 70.25 | 66.15 | 68.55 | 68.55 | 8,882 |
| 30-Apr-2018 | 68.55 | 69.90 | 67.00 | 69.85 | 69.85 | 30,555 |
| 27-Apr-2018 | 70.10 | 70.30 | 67.05 | 68.10 | 68.10 | 6,325 |
| 26-Apr-2018 | 69.25 | 70.05 | 67.50 | 67.85 | 67.85 | 12,285 |
| 25-Apr-2018 | 70.95 | 70.95 | 69.00 | 69.95 | 69.95 | 5,371 |
| 24-Apr-2018 | 70.60 | 70.75 | 69.55 | 70.50 | 70.50 | 8,230 |
| 23-Apr-2018 | 69.05 | 71.90 | 67.00 | 69.90 | 69.90 | 33,974 |
| 20-Apr-2018 | 69.20 | 69.90 | 67.00 | 69.10 | 69.10 | 6,641 |
| 19-Apr-2018 | 70.10 | 70.70 | 68.05 | 70.25 | 70.25 | 8,307 |
| 18-Apr-2018 | 68.05 | 71.00 | 68.00 | 69.05 | 69.05 | 31,053 |
| 17-Apr-2018 | 71.50 | 71.75 | 67.90 | 68.00 | 68.00 | 18,582 |
| 16-Apr-2018 | 70.25 | 73.00 | 68.00 | 69.45 | 69.45 | 28,183 |
| 13-Apr-2018 | 73.00 | 74.50 | 69.00 | 70.20 | 70.20 | 39,478 |
| 12-Apr-2018 | 71.05 | 72.00 | 69.00 | 70.25 | 70.25 | 8,698 |
| 11-Apr-2018 | 73.70 | 74.25 | 70.00 | 71.95 | 71.95 | 10,779 |
| 10-Apr-2018 | 77.35 | 77.50 | 72.55 | 73.65 | 73.65 | 6,043 |
| 09-Apr-2018 | 74.60 | 75.50 | 74.05 | 74.30 | 74.30 | 23,668 |
| 06-Apr-2018 | 75.00 | 75.75 | 72.20 | 74.40 | 74.40 | 12,420 |
| 05-Apr-2018 | 75.05 | 76.00 | 74.00 | 74.60 | 74.60 | 16,271 |
| 04-Apr-2018 | 74.00 | 76.00 | 73.95 | 74.75 | 74.75 | 19,420 |
| 03-Apr-2018 | 74.25 | 76.00 | 73.15 | 75.90 | 75.90 | 9,719 |
| 02-Apr-2018 | 70.00 | 74.00 | 69.95 | 73.75 | 73.75 | 30,469 |
| 28-Mar-2018 | 73.95 | 73.95 | 68.50 | 69.50 | 69.50 | 20,776 |
| 27-Mar-2018 | 71.50 | 72.80 | 68.55 | 70.25 | 70.25 | 7,559 |
| 26-Mar-2018 | 83.00 | 83.00 | 69.90 | 71.35 | 71.35 | 10,052 |
| 23-Mar-2018 | 78.70 | 79.40 | 75.00 | 76.85 | 76.85 | 14,464 |
| 22-Mar-2018 | 72.10 | 79.80 | 72.00 | 79.40 | 79.40 | 24,708 |
| 21-Mar-2018 | 75.05 | 77.35 | 70.50 | 71.75 | 71.75 | 6,046 |
| 20-Mar-2018 | 76.60 | 79.00 | 71.00 | 72.80 | 72.80 | 14,093 |
| 19-Mar-2018 | 74.95 | 78.25 | 72.00 | 76.55 | 76.55 | 9,426 |
| 16-Mar-2018 | 83.90 | 84.00 | 75.00 | 77.50 | 77.50 | 1,01,150 |
| 15-Mar-2018 | 74.55 | 76.60 | 74.00 | 75.25 | 75.25 | 25,810 |
| 14-Mar-2018 | 73.00 | 79.25 | 72.35 | 74.50 | 74.50 | 21,844 |
| 13-Mar-2018 | 75.35 | 77.00 | 73.75 | 74.10 | 74.10 | 6,081 |
| 12-Mar-2018 | 73.55 | 81.00 | 73.50 | 75.15 | 75.15 | 12,116 |
| 09-Mar-2018 | 74.05 | 86.80 | 73.00 | 80.40 | 80.40 | 61,501 |
| 08-Mar-2018 | 77.00 | 77.00 | 60.00 | 73.30 | 73.30 | 1,78,763 |
| 07-Mar-2018 | 70.00 | 83.95 | 70.00 | 74.15 | 74.15 | 7,897 |
| 06-Mar-2018 | 75.00 | 77.00 | 73.20 | 76.30 | 76.30 | 4,739 |
| 05-Mar-2018 | 79.00 | 79.00 | 70.00 | 76.80 | 76.80 | 90,548 |
| 01-Mar-2018 | 84.95 | 84.95 | 74.15 | 77.45 | 77.45 | 6,515 |
| 28-Feb-2018 | 79.95 | 79.95 | 71.00 | 76.60 | 76.60 | 75,723 |
| 27-Feb-2018 | 78.25 | 81.00 | 75.50 | 78.50 | 78.50 | 13,494 |
| 26-Feb-2018 | 75.00 | 79.45 | 73.00 | 78.05 | 78.05 | 9,156 |
| 23-Feb-2018 | 85.50 | 86.00 | 79.30 | 79.75 | 79.75 | 24,078 |
| 22-Feb-2018 | 88.85 | 93.00 | 82.20 | 84.50 | 84.50 | 14,708 |
| 21-Feb-2018 | 95.85 | 96.00 | 79.00 | 82.80 | 82.80 | 30,894 |
| 20-Feb-2018 | 85.00 | 88.50 | 83.50 | 86.05 | 86.05 | 7,248 |
| 19-Feb-2018 | 88.25 | 88.95 | 84.05 | 85.95 | 85.95 | 15,468 |
| 16-Feb-2018 | 95.00 | 95.00 | 84.00 | 87.85 | 87.85 | 19,337 |
| 15-Feb-2018 | 88.00 | 89.00 | 87.00 | 88.40 | 88.40 | 8,132 |
| 14-Feb-2018 | 86.00 | 88.00 | 85.20 | 87.65 | 87.65 | 8,271 |
| 12-Feb-2018 | 83.65 | 90.00 | 83.00 | 85.40 | 85.40 | 10,876 |
| 09-Feb-2018 | 84.35 | 85.25 | 83.00 | 83.05 | 83.05 | 12,799 |
| 08-Feb-2018 | 88.00 | 88.00 | 83.95 | 84.00 | 84.00 | 21,259 |
| 07-Feb-2018 | 89.70 | 95.80 | 83.00 | 83.45 | 83.45 | 20,208 |
| 06-Feb-2018 | 87.50 | 88.00 | 80.00 | 82.75 | 82.75 | 13,263 |
| 05-Feb-2018 | 81.10 | 92.50 | 81.10 | 87.20 | 87.20 | 11,214 |
| 02-Feb-2018 | 92.00 | 92.90 | 88.00 | 88.65 | 88.65 | 12,611 |
| 01-Feb-2018 | 91.50 | 93.45 | 90.05 | 92.10 | 92.10 | 21,376 |
| 31-Jan-2018 | 85.60 | 92.50 | 85.60 | 91.65 | 91.65 | 30,299 |
| 30-Jan-2018 | 86.00 | 93.00 | 85.25 | 89.95 | 89.95 | 50,243 |
| 29-Jan-2018 | 85.95 | 87.00 | 84.00 | 85.90 | 85.90 | 55,492 |
| 25-Jan-2018 | 86.00 | 90.00 | 82.00 | 84.25 | 84.25 | 21,591 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
