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-Aug-2018 | 48.90 | 48.95 | 47.00 | 48.60 | 48.60 | 31,524 |
| 20-Aug-2018 | 45.05 | 48.95 | 45.05 | 47.95 | 47.95 | 4,399 |
| 17-Aug-2018 | 47.60 | 50.00 | 46.50 | 48.10 | 48.10 | 29,241 |
| 16-Aug-2018 | 44.50 | 49.90 | 44.05 | 48.50 | 48.50 | 34,262 |
| 14-Aug-2018 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 58,930 |
| 13-Aug-2018 | 46.00 | 49.95 | 46.00 | 48.65 | 48.65 | 55,435 |
| 10-Aug-2018 | 49.00 | 49.50 | 48.00 | 49.45 | 49.45 | 5,178 |
| 09-Aug-2018 | 49.25 | 49.85 | 47.00 | 49.80 | 49.80 | 8,435 |
| 08-Aug-2018 | 48.00 | 49.80 | 47.10 | 48.80 | 48.80 | 29,957 |
| 07-Aug-2018 | 48.25 | 48.90 | 46.10 | 47.80 | 47.80 | 41,011 |
| 06-Aug-2018 | 47.75 | 47.90 | 45.15 | 46.65 | 46.65 | 62,055 |
| 03-Aug-2018 | 45.00 | 45.75 | 44.75 | 45.45 | 45.45 | 27,841 |
| 02-Aug-2018 | 45.50 | 46.90 | 45.00 | 45.60 | 45.60 | 10,226 |
| 01-Aug-2018 | 49.75 | 49.75 | 44.25 | 45.80 | 45.80 | 33,040 |
| 31-Jul-2018 | 50.00 | 50.00 | 45.00 | 45.90 | 45.90 | 38,775 |
| 30-Jul-2018 | 45.50 | 49.95 | 44.00 | 46.90 | 46.90 | 57,583 |
| 27-Jul-2018 | 45.00 | 45.45 | 44.15 | 44.75 | 44.75 | 8,606 |
| 26-Jul-2018 | 47.30 | 47.50 | 44.90 | 45.80 | 45.80 | 31,556 |
| 25-Jul-2018 | 48.00 | 48.40 | 45.60 | 46.85 | 46.85 | 59,131 |
| 24-Jul-2018 | 46.90 | 47.60 | 44.75 | 45.55 | 45.55 | 31,677 |
| 23-Jul-2018 | 47.00 | 47.00 | 45.65 | 46.85 | 46.85 | 39,551 |
| 20-Jul-2018 | 46.25 | 48.45 | 45.25 | 48.30 | 48.30 | 7,249 |
| 19-Jul-2018 | 45.55 | 48.55 | 45.55 | 46.30 | 46.30 | 29,823 |
| 18-Jul-2018 | 51.50 | 51.50 | 45.20 | 47.90 | 47.90 | 7,399 |
| 17-Jul-2018 | 50.50 | 51.25 | 46.70 | 49.00 | 49.00 | 59,332 |
| 16-Jul-2018 | 51.60 | 51.85 | 48.50 | 51.05 | 51.05 | 51,525 |
| 13-Jul-2018 | 49.00 | 54.50 | 48.00 | 51.50 | 51.50 | 11,369 |
| 12-Jul-2018 | 49.00 | 50.00 | 48.00 | 49.95 | 49.95 | 6,044 |
| 11-Jul-2018 | 50.10 | 51.00 | 49.00 | 49.80 | 49.80 | 16,123 |
| 10-Jul-2018 | 51.00 | 52.00 | 47.25 | 50.05 | 50.05 | 70,511 |
| 09-Jul-2018 | 51.60 | 51.95 | 48.20 | 50.50 | 50.50 | 34,184 |
| 06-Jul-2018 | 47.05 | 52.95 | 46.50 | 50.85 | 50.85 | 9,486 |
| 05-Jul-2018 | 50.00 | 50.65 | 48.15 | 49.40 | 49.40 | 16,275 |
| 04-Jul-2018 | 51.90 | 52.35 | 49.00 | 50.60 | 50.60 | 9,817 |
| 03-Jul-2018 | 51.00 | 52.00 | 48.00 | 51.85 | 51.85 | 43,814 |
| 02-Jul-2018 | 53.50 | 53.75 | 46.10 | 50.40 | 50.40 | 57,953 |
| 29-Jun-2018 | 52.00 | 53.70 | 50.00 | 53.65 | 53.65 | 34,081 |
| 28-Jun-2018 | 50.50 | 51.00 | 48.00 | 50.00 | 50.00 | 11,039 |
| 27-Jun-2018 | 51.60 | 52.00 | 50.00 | 50.45 | 50.45 | 36,547 |
| 26-Jun-2018 | 53.50 | 56.45 | 50.80 | 51.60 | 51.60 | 48,916 |
| 25-Jun-2018 | 60.00 | 60.00 | 52.00 | 53.75 | 53.75 | 43,613 |
| 22-Jun-2018 | 54.00 | 54.20 | 52.75 | 53.45 | 53.45 | 26,091 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
