NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
21-May-201932.1034.9532.1034.5034.5046,121
20-May-201934.0036.0033.0035.0535.0545,723
17-May-201934.8035.9033.4034.5034.5043,729
16-May-201934.5034.9534.0534.8034.8028,358
15-May-201934.0035.4033.1034.7534.7526,630
14-May-201934.0034.6533.9534.5034.5029,519
13-May-201934.5034.9532.0534.7534.7544,312
10-May-201935.0035.9532.6534.8534.8532,066
09-May-201935.2535.9034.0035.1035.1024,571
08-May-201934.7035.4032.1535.1035.1024,101
07-May-201935.0036.0034.0034.9534.9527,052
06-May-201935.2535.9034.0534.8034.8026,530
03-May-201935.4535.9534.0035.2535.2529,286
02-May-201933.0036.6533.0035.4535.455,847
30-Apr-201938.0039.9532.2033.6533.65413
26-Apr-201935.0036.0034.5035.6535.653,503
25-Apr-201935.8036.0034.1035.7035.705,652
24-Apr-201935.0037.3032.5535.9035.90936
23-Apr-201936.3536.3531.2534.9034.905,149
22-Apr-201935.0035.0032.0034.4534.45351
18-Apr-201936.5036.5033.1034.6534.65210
16-Apr-201937.0037.9534.5035.0535.0533,415
15-Apr-201937.9037.9035.0037.8037.8036,599
12-Apr-201937.5039.0036.3037.3537.3530,555
11-Apr-201938.0038.6537.0037.5037.50147
10-Apr-201937.0039.4037.0038.3538.3514,569
09-Apr-201938.0038.0037.0037.3037.3026,641
08-Apr-201938.0038.9537.3038.2038.2048,630
05-Apr-201940.0040.0036.0537.9537.9533,820
04-Apr-201938.0042.0037.2537.9037.9012,008
03-Apr-201935.0538.0035.0537.9037.9014,761
02-Apr-201938.8538.8538.0038.0038.005,652
01-Apr-201937.0039.9037.0038.8538.8520,122
28-Mar-201936.0540.0036.0538.4538.458,303
27-Mar-201937.7540.0035.0537.7537.7521,192
26-Mar-201939.0039.0034.0037.7537.7513,631
25-Mar-201940.9540.9535.3038.8038.8024,366
22-Mar-201937.7544.9536.0040.0040.0011,854
20-Mar-201937.9537.9536.5037.7537.7516,687
19-Mar-201937.5037.7036.6037.7037.7013,561
18-Mar-201937.0037.9036.0536.6036.6026,596
15-Mar-201938.5039.2535.0037.7037.7065,994
14-Mar-201938.9039.0038.0038.3038.301,486
13-Mar-201939.0039.0037.2038.7038.7010,090
12-Mar-201940.0040.0038.0538.6538.6511,563
11-Mar-201940.5540.6536.5039.9539.9515,438
08-Mar-201945.8548.0038.5040.6040.601,44,573
07-Mar-201948.0552.0045.0045.8045.8056,524
06-Mar-201945.9548.5544.0548.4048.4051,355
05-Mar-201945.0045.8044.0045.5045.509,653
01-Mar-201946.8046.8044.0044.7544.752,378
28-Feb-201937.4044.9537.4042.6042.6010,701
27-Feb-201943.0044.0040.2542.1542.157,759
26-Feb-201948.0048.0041.0043.4543.4510,303
25-Feb-201947.0047.0043.0544.9544.952,629
22-Feb-201943.0046.0038.0543.5043.5046,443
21-Feb-201941.9044.5038.1040.0540.0515,318
20-Feb-201941.9041.9040.8541.0041.0051
19-Feb-201941.5041.5036.0539.3039.3086,754
18-Feb-201943.0044.5035.2038.8038.8011,104
15-Feb-201938.0039.0036.0037.9537.958,483
14-Feb-201935.0040.0033.0035.8035.801,405
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...