Mail

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-May-2019	32.10	34.95	32.10	34.50	34.50	46,121
20-May-2019	34.00	36.00	33.00	35.05	35.05	45,723
17-May-2019	34.80	35.90	33.40	34.50	34.50	43,729
16-May-2019	34.50	34.95	34.05	34.80	34.80	28,358
15-May-2019	34.00	35.40	33.10	34.75	34.75	26,630
14-May-2019	34.00	34.65	33.95	34.50	34.50	29,519
13-May-2019	34.50	34.95	32.05	34.75	34.75	44,312
10-May-2019	35.00	35.95	32.65	34.85	34.85	32,066
09-May-2019	35.25	35.90	34.00	35.10	35.10	24,571
08-May-2019	34.70	35.40	32.15	35.10	35.10	24,101
07-May-2019	35.00	36.00	34.00	34.95	34.95	27,052
06-May-2019	35.25	35.90	34.05	34.80	34.80	26,530
03-May-2019	35.45	35.95	34.00	35.25	35.25	29,286
02-May-2019	33.00	36.65	33.00	35.45	35.45	5,847
30-Apr-2019	38.00	39.95	32.20	33.65	33.65	413
26-Apr-2019	35.00	36.00	34.50	35.65	35.65	3,503
25-Apr-2019	35.80	36.00	34.10	35.70	35.70	5,652
24-Apr-2019	35.00	37.30	32.55	35.90	35.90	936
23-Apr-2019	36.35	36.35	31.25	34.90	34.90	5,149
22-Apr-2019	35.00	35.00	32.00	34.45	34.45	351
18-Apr-2019	36.50	36.50	33.10	34.65	34.65	210
16-Apr-2019	37.00	37.95	34.50	35.05	35.05	33,415
15-Apr-2019	37.90	37.90	35.00	37.80	37.80	36,599
12-Apr-2019	37.50	39.00	36.30	37.35	37.35	30,555
11-Apr-2019	38.00	38.65	37.00	37.50	37.50	147
10-Apr-2019	37.00	39.40	37.00	38.35	38.35	14,569
09-Apr-2019	38.00	38.00	37.00	37.30	37.30	26,641
08-Apr-2019	38.00	38.95	37.30	38.20	38.20	48,630
05-Apr-2019	40.00	40.00	36.05	37.95	37.95	33,820
04-Apr-2019	38.00	42.00	37.25	37.90	37.90	12,008
03-Apr-2019	35.05	38.00	35.05	37.90	37.90	14,761
02-Apr-2019	38.85	38.85	38.00	38.00	38.00	5,652
01-Apr-2019	37.00	39.90	37.00	38.85	38.85	20,122
28-Mar-2019	36.05	40.00	36.05	38.45	38.45	8,303
27-Mar-2019	37.75	40.00	35.05	37.75	37.75	21,192
26-Mar-2019	39.00	39.00	34.00	37.75	37.75	13,631
25-Mar-2019	40.95	40.95	35.30	38.80	38.80	24,366
22-Mar-2019	37.75	44.95	36.00	40.00	40.00	11,854
20-Mar-2019	37.95	37.95	36.50	37.75	37.75	16,687
19-Mar-2019	37.50	37.70	36.60	37.70	37.70	13,561
18-Mar-2019	37.00	37.90	36.05	36.60	36.60	26,596
15-Mar-2019	38.50	39.25	35.00	37.70	37.70	65,994
14-Mar-2019	38.90	39.00	38.00	38.30	38.30	1,486
13-Mar-2019	39.00	39.00	37.20	38.70	38.70	10,090
12-Mar-2019	40.00	40.00	38.05	38.65	38.65	11,563
11-Mar-2019	40.55	40.65	36.50	39.95	39.95	15,438
08-Mar-2019	45.85	48.00	38.50	40.60	40.60	1,44,573
07-Mar-2019	48.05	52.00	45.00	45.80	45.80	56,524
06-Mar-2019	45.95	48.55	44.05	48.40	48.40	51,355
05-Mar-2019	45.00	45.80	44.00	45.50	45.50	9,653
01-Mar-2019	46.80	46.80	44.00	44.75	44.75	2,378
28-Feb-2019	37.40	44.95	37.40	42.60	42.60	10,701
27-Feb-2019	43.00	44.00	40.25	42.15	42.15	7,759
26-Feb-2019	48.00	48.00	41.00	43.45	43.45	10,303
25-Feb-2019	47.00	47.00	43.05	44.95	44.95	2,629
22-Feb-2019	43.00	46.00	38.05	43.50	43.50	46,443
21-Feb-2019	41.90	44.50	38.10	40.05	40.05	15,318
20-Feb-2019	41.90	41.90	40.85	41.00	41.00	51
19-Feb-2019	41.50	41.50	36.05	39.30	39.30	86,754
18-Feb-2019	43.00	44.50	35.20	38.80	38.80	11,104
15-Feb-2019	38.00	39.00	36.00	37.95	37.95	8,483
14-Feb-2019	35.00	40.00	33.00	35.80	35.80	1,405
12-Feb-2019	40.00	40.00	32.10	39.15	39.15	5,684
11-Feb-2019	40.50	40.85	40.00	40.05	40.05	181
08-Feb-2019	40.95	41.35	39.25	40.10	40.10	8,656
07-Feb-2019	44.00	44.00	40.00	41.40	41.40	7,822
06-Feb-2019	42.00	42.00	41.00	41.80	41.80	7,166
05-Feb-2019	42.00	43.00	39.05	41.90	41.90	592
04-Feb-2019	42.80	42.80	41.95	41.95	41.95	102
01-Feb-2019	43.00	43.00	42.00	42.80	42.80	19,154
31-Jan-2019	41.00	43.90	41.00	42.90	42.90	7,245
30-Jan-2019	44.00	44.65	41.00	43.15	43.15	14,083
29-Jan-2019	47.90	47.90	41.00	43.70	43.70	7,911
28-Jan-2019	45.00	46.00	44.00	44.40	44.40	347
25-Jan-2019	44.20	46.85	44.20	45.20	45.20	6,798
24-Jan-2019	46.95	54.90	44.20	44.20	44.20	7,341
23-Jan-2019	49.00	49.90	46.50	46.95	46.95	6,463
22-Jan-2019	56.00	56.00	47.95	49.40	49.40	4,943
21-Jan-2019	56.00	56.00	49.00	50.65	50.65	11,600
18-Jan-2019	53.00	54.90	49.00	50.60	50.60	18,952
17-Jan-2019	56.00	57.80	48.00	49.70	49.70	2,526
16-Jan-2019	57.50	57.50	49.55	50.50	50.50	29,861
15-Jan-2019	55.00	55.00	49.10	52.70	52.70	36,087
14-Jan-2019	51.80	55.00	49.00	50.95	50.95	8,062
11-Jan-2019	53.00	53.00	50.00	51.80	51.80	22,825
10-Jan-2019	50.00	54.90	50.00	51.80	51.80	11,409
09-Jan-2019	53.00	54.00	50.50	51.95	51.95	26,897
08-Jan-2019	53.95	53.95	49.00	51.80	51.80	45,353
07-Jan-2019	52.70	52.75	49.00	51.65	51.65	22,898
04-Jan-2019	48.20	52.45	48.20	52.30	52.30	21,826
03-Jan-2019	53.00	53.95	47.60	50.25	50.25	5,504
02-Jan-2019	51.00	51.00	49.50	50.00	50.00	19,646
01-Jan-2019	48.60	50.95	48.20	50.70	50.70	34,162
31-Dec-2018	50.40	50.90	49.15	50.00	50.00	42,100
28-Dec-2018	50.95	50.95	48.80	50.40	50.40	35,726
27-Dec-2018	50.00	50.95	48.65	49.95	49.95	52,215
26-Dec-2018	51.90	51.90	49.10	50.00	50.00	26,600
24-Dec-2018	53.00	53.00	49.10	51.25	51.25	18,270
21-Dec-2018	52.50	55.00	49.25	52.30	52.30	15,268
20-Dec-2018	48.15	52.90	47.15	52.35	52.35	17,759
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...