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 |
|---|---|---|---|---|---|---|
| 10-Jul-2020 | 34.95 | 34.95 | 31.25 | 31.90 | 31.90 | 21,956 |
| 09-Jul-2020 | 34.00 | 36.20 | 33.00 | 34.55 | 34.55 | 30,533 |
| 08-Jul-2020 | 33.80 | 35.80 | 31.80 | 35.40 | 35.40 | 57,598 |
| 07-Jul-2020 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 32,107 |
| 06-Jul-2020 | 24.00 | 25.00 | 23.10 | 25.00 | 25.00 | 17,242 |
| 03-Jul-2020 | 24.00 | 24.65 | 22.00 | 22.95 | 22.95 | 2,442 |
| 02-Jul-2020 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 2,183 |
| 01-Jul-2020 | 21.85 | 22.60 | 21.05 | 21.95 | 21.95 | 3,119 |
| 30-Jun-2020 | 23.00 | 23.00 | 20.00 | 21.20 | 21.20 | 5,920 |
| 29-Jun-2020 | 22.00 | 22.65 | 20.90 | 22.00 | 22.00 | 5,656 |
| 26-Jun-2020 | 20.00 | 21.95 | 20.00 | 21.85 | 21.85 | 669 |
| 25-Jun-2020 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 77 |
| 24-Jun-2020 | 21.00 | 22.50 | 19.70 | 21.75 | 21.75 | 10,336 |
| 23-Jun-2020 | 20.20 | 21.00 | 20.20 | 20.90 | 20.90 | 4,402 |
| 22-Jun-2020 | 22.00 | 22.00 | 19.30 | 20.20 | 20.20 | 2,179 |
| 19-Jun-2020 | 21.00 | 22.50 | 19.05 | 21.75 | 21.75 | 11,759 |
| 18-Jun-2020 | 21.00 | 23.00 | 19.50 | 20.50 | 20.50 | 4,330 |
| 17-Jun-2020 | 21.00 | 22.50 | 19.50 | 22.00 | 22.00 | 1,153 |
| 16-Jun-2020 | 22.00 | 22.50 | 20.50 | 20.85 | 20.85 | 1,553 |
| 15-Jun-2020 | 21.00 | 23.00 | 20.45 | 21.70 | 21.70 | 1,983 |
| 12-Jun-2020 | 22.00 | 23.50 | 21.00 | 22.80 | 22.80 | 250 |
| 11-Jun-2020 | 25.00 | 25.00 | 22.00 | 22.50 | 22.50 | 1,689 |
| 10-Jun-2020 | 23.80 | 23.80 | 21.00 | 22.70 | 22.70 | 3,423 |
| 09-Jun-2020 | 20.70 | 22.50 | 20.70 | 22.30 | 22.30 | 3,214 |
| 08-Jun-2020 | 20.50 | 23.00 | 19.50 | 20.60 | 20.60 | 12,965 |
| 05-Jun-2020 | 20.80 | 20.80 | 16.05 | 19.65 | 19.65 | 17,219 |
| 04-Jun-2020 | 21.95 | 21.95 | 19.50 | 20.00 | 20.00 | 4,110 |
| 03-Jun-2020 | 18.00 | 20.45 | 17.35 | 20.15 | 20.15 | 5,007 |
| 02-Jun-2020 | 17.90 | 17.90 | 16.75 | 17.05 | 17.05 | 2,556 |
| 01-Jun-2020 | 18.00 | 18.50 | 17.05 | 17.75 | 17.75 | 265 |
| 29-May-2020 | 19.00 | 19.00 | 17.00 | 17.55 | 17.55 | 3,384 |
| 28-May-2020 | 19.00 | 21.00 | 17.10 | 17.60 | 17.60 | 7,989 |
| 27-May-2020 | 21.00 | 21.00 | 18.00 | 18.90 | 18.90 | 3,444 |
| 26-May-2020 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 76 |
| 22-May-2020 | 19.95 | 19.95 | 18.10 | 19.70 | 19.70 | 264 |
| 21-May-2020 | 18.50 | 20.80 | 17.75 | 19.25 | 19.25 | 1,590 |
| 20-May-2020 | 18.50 | 19.20 | 17.75 | 17.90 | 17.90 | 4,081 |
| 19-May-2020 | 17.85 | 18.45 | 17.50 | 18.20 | 18.20 | 3,677 |
| 18-May-2020 | 18.25 | 18.25 | 17.25 | 17.80 | 17.80 | 1,136 |
| 15-May-2020 | 16.60 | 17.95 | 16.50 | 17.85 | 17.85 | 2,063 |
| 14-May-2020 | 18.20 | 18.20 | 16.70 | 17.50 | 17.50 | 453 |
| 13-May-2020 | 17.00 | 17.95 | 17.00 | 17.90 | 17.90 | 447 |
| 12-May-2020 | 16.25 | 17.20 | 16.25 | 16.75 | 16.75 | 3,786 |
| 11-May-2020 | 17.20 | 17.20 | 16.25 | 16.75 | 16.75 | 3,534 |
| 08-May-2020 | 18.00 | 18.00 | 16.00 | 16.90 | 16.90 | 7,164 |
| 07-May-2020 | 17.75 | 17.75 | 17.55 | 17.60 | 17.60 | 140 |
| 06-May-2020 | 18.00 | 18.25 | 17.00 | 17.35 | 17.35 | 632 |
| 05-May-2020 | 17.75 | 18.00 | 17.00 | 17.90 | 17.90 | 3,796 |
| 04-May-2020 | 17.95 | 17.95 | 15.00 | 17.20 | 17.20 | 4,427 |
| 30-Apr-2020 | 17.30 | 18.00 | 16.00 | 16.50 | 16.50 | 8,669 |
| 29-Apr-2020 | 18.00 | 18.00 | 16.10 | 17.90 | 17.90 | 4,699 |
| 28-Apr-2020 | 17.85 | 17.95 | 16.50 | 17.80 | 17.80 | 1,434 |
| 27-Apr-2020 | 17.15 | 17.95 | 17.00 | 17.80 | 17.80 | 1,870 |
| 24-Apr-2020 | 15.35 | 16.90 | 15.35 | 16.90 | 16.90 | 758 |
| 23-Apr-2020 | 16.00 | 16.85 | 15.50 | 16.70 | 16.70 | 4,972 |
| 22-Apr-2020 | 16.30 | 16.90 | 15.00 | 15.90 | 15.90 | 7,314 |
| 21-Apr-2020 | 15.55 | 16.75 | 15.50 | 16.30 | 16.30 | 540 |
| 20-Apr-2020 | 17.00 | 17.25 | 15.25 | 15.60 | 15.60 | 2,688 |
| 17-Apr-2020 | 17.70 | 17.70 | 16.55 | 17.20 | 17.20 | 166 |
| 16-Apr-2020 | 18.25 | 18.25 | 16.25 | 17.50 | 17.50 | 566 |
| 15-Apr-2020 | 18.00 | 18.00 | 16.05 | 17.75 | 17.75 | 2,383 |
| 13-Apr-2020 | 17.00 | 17.50 | 15.85 | 17.25 | 17.25 | 4,082 |
| 09-Apr-2020 | 18.00 | 18.00 | 16.00 | 16.85 | 16.85 | 2,085 |
| 08-Apr-2020 | 16.00 | 17.90 | 15.80 | 17.90 | 17.90 | 486 |
| 07-Apr-2020 | 17.50 | 17.50 | 15.75 | 16.45 | 16.45 | 641 |
| 03-Apr-2020 | 16.00 | 16.95 | 15.25 | 15.75 | 15.75 | 4,167 |
| 01-Apr-2020 | 16.90 | 16.90 | 15.00 | 15.90 | 15.90 | 6,374 |
| 31-Mar-2020 | 16.75 | 16.75 | 13.25 | 15.05 | 15.05 | 2,359 |
| 30-Mar-2020 | 16.45 | 16.45 | 12.75 | 14.30 | 14.30 | 6,105 |
| 27-Mar-2020 | 16.45 | 16.45 | 14.00 | 14.15 | 14.15 | 11,742 |
| 26-Mar-2020 | 16.85 | 16.85 | 13.40 | 14.40 | 14.40 | 38,189 |
| 25-Mar-2020 | 21.00 | 21.00 | 15.00 | 15.30 | 15.30 | 12,861 |
| 24-Mar-2020 | 21.00 | 21.00 | 15.35 | 18.70 | 18.70 | 2,157 |
| 23-Mar-2020 | 20.75 | 22.75 | 15.75 | 18.80 | 18.80 | 1,032 |
| 20-Mar-2020 | 20.00 | 22.00 | 19.00 | 19.50 | 19.50 | 268 |
| 19-Mar-2020 | 21.75 | 21.75 | 18.00 | 19.85 | 19.85 | 1,892 |
| 18-Mar-2020 | 22.00 | 23.70 | 19.50 | 20.00 | 20.00 | 2,263 |
| 17-Mar-2020 | 24.50 | 24.50 | 20.00 | 21.10 | 21.10 | 7,369 |
| 16-Mar-2020 | 24.50 | 24.50 | 22.35 | 23.90 | 23.90 | 2,210 |
| 13-Mar-2020 | 22.90 | 27.75 | 22.50 | 24.00 | 24.00 | 3,682 |
| 12-Mar-2020 | 26.00 | 26.00 | 23.00 | 23.95 | 23.95 | 8,215 |
| 11-Mar-2020 | 25.50 | 28.00 | 24.05 | 24.80 | 24.80 | 1,409 |
| 09-Mar-2020 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 06-Mar-2020 | 23.00 | 23.95 | 21.50 | 23.45 | 23.45 | 10,779 |
| 05-Mar-2020 | 25.95 | 25.95 | 23.00 | 23.70 | 23.70 | 7,366 |
| 04-Mar-2020 | 28.45 | 28.45 | 24.00 | 24.85 | 24.85 | 2,446 |
| 03-Mar-2020 | 25.35 | 28.00 | 23.30 | 24.95 | 24.95 | 4,270 |
| 02-Mar-2020 | 24.95 | 24.95 | 23.00 | 24.80 | 24.80 | 10,666 |
| 28-Feb-2020 | 24.15 | 27.45 | 21.25 | 24.00 | 24.00 | 1,450 |
| 27-Feb-2020 | 27.95 | 27.95 | 23.90 | 24.55 | 24.55 | 6,494 |
| 26-Feb-2020 | 29.00 | 29.95 | 24.20 | 25.80 | 25.80 | 2,159 |
| 25-Feb-2020 | 28.90 | 28.90 | 23.65 | 26.40 | 26.40 | 2,773 |
| 24-Feb-2020 | 24.90 | 27.75 | 24.25 | 25.50 | 25.50 | 10,512 |
| 20-Feb-2020 | 28.00 | 28.50 | 26.75 | 27.90 | 27.90 | 6,354 |
| 19-Feb-2020 | 32.90 | 32.90 | 28.00 | 28.75 | 28.75 | 1,415 |
| 18-Feb-2020 | 28.95 | 28.95 | 24.15 | 28.70 | 28.70 | 2,115 |
| 17-Feb-2020 | 30.85 | 30.85 | 27.00 | 27.70 | 27.70 | 1,973 |
| 14-Feb-2020 | 30.90 | 30.90 | 27.00 | 29.95 | 29.95 | 5,939 |
| 13-Feb-2020 | 29.90 | 29.90 | 27.55 | 28.90 | 28.90 | 402 |
| 12-Feb-2020 | 32.90 | 32.90 | 27.00 | 28.75 | 28.75 | 5,918 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.