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 |
|---|---|---|---|---|---|---|
| 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 |
| 24-Jan-2018 | 90.00 | 90.00 | 84.50 | 85.80 | 85.80 | 23,671 |
| 23-Jan-2018 | 86.75 | 87.00 | 85.00 | 86.40 | 86.40 | 17,686 |
| 22-Jan-2018 | 89.50 | 89.50 | 86.00 | 87.05 | 87.05 | 31,806 |
| 19-Jan-2018 | 91.00 | 91.05 | 87.10 | 87.80 | 87.80 | 15,861 |
| 18-Jan-2018 | 89.00 | 96.00 | 88.00 | 89.55 | 89.55 | 92,943 |
| 17-Jan-2018 | 97.00 | 97.00 | 90.90 | 91.00 | 91.00 | 29,855 |
| 16-Jan-2018 | 95.45 | 97.80 | 93.95 | 96.25 | 96.25 | 9,720 |
| 15-Jan-2018 | 89.85 | 95.50 | 87.00 | 94.35 | 94.35 | 21,429 |
| 12-Jan-2018 | 91.35 | 95.00 | 87.00 | 91.15 | 91.15 | 63,594 |
| 11-Jan-2018 | 88.00 | 95.30 | 85.05 | 94.45 | 94.45 | 58,641 |
| 10-Jan-2018 | 95.00 | 95.00 | 84.25 | 89.75 | 89.75 | 26,641 |
| 09-Jan-2018 | 86.25 | 91.95 | 86.00 | 86.30 | 86.30 | 29,747 |
| 08-Jan-2018 | 88.65 | 91.00 | 81.50 | 89.20 | 89.20 | 74,018 |
| 05-Jan-2018 | 84.30 | 89.65 | 82.50 | 88.55 | 88.55 | 29,862 |
| 04-Jan-2018 | 90.00 | 90.00 | 83.95 | 84.25 | 84.25 | 26,272 |
| 03-Jan-2018 | 81.70 | 88.00 | 81.00 | 81.85 | 81.85 | 60,077 |
| 02-Jan-2018 | 82.00 | 82.00 | 79.25 | 80.70 | 80.70 | 48,629 |
| 01-Jan-2018 | 73.10 | 80.00 | 73.10 | 79.55 | 79.55 | 9,534 |
| 29-Dec-2017 | 77.00 | 78.70 | 76.00 | 77.40 | 77.40 | 70,380 |
| 28-Dec-2017 | 75.50 | 81.00 | 75.00 | 75.40 | 75.40 | 77,905 |
| 27-Dec-2017 | 71.10 | 79.00 | 71.10 | 75.50 | 75.50 | 29,340 |
| 26-Dec-2017 | 73.00 | 78.80 | 72.50 | 75.00 | 75.00 | 79,858 |
| 22-Dec-2017 | 71.00 | 72.65 | 68.75 | 70.90 | 70.90 | 80,811 |
| 21-Dec-2017 | 70.00 | 70.40 | 68.25 | 69.65 | 69.65 | 69,595 |
| 20-Dec-2017 | 69.95 | 69.95 | 68.50 | 69.45 | 69.45 | 4,350 |
| 19-Dec-2017 | 69.95 | 69.95 | 68.55 | 68.90 | 68.90 | 12,101 |
| 18-Dec-2017 | 70.50 | 70.50 | 68.30 | 70.35 | 70.35 | 4,533 |
| 15-Dec-2017 | 70.00 | 71.00 | 69.00 | 69.90 | 69.90 | 3,245 |
| 14-Dec-2017 | 71.30 | 72.25 | 69.00 | 70.95 | 70.95 | 2,462 |
| 13-Dec-2017 | 71.00 | 71.00 | 67.00 | 70.05 | 70.05 | 24,188 |
| 12-Dec-2017 | 69.35 | 69.35 | 66.00 | 68.65 | 68.65 | 7,247 |
| 11-Dec-2017 | 68.00 | 69.75 | 67.50 | 68.95 | 68.95 | 14,550 |
| 08-Dec-2017 | 69.95 | 69.95 | 68.50 | 69.60 | 69.60 | 2,285 |
| 07-Dec-2017 | 69.90 | 70.00 | 67.40 | 69.95 | 69.95 | 18,197 |
| 06-Dec-2017 | 68.65 | 69.75 | 67.80 | 69.60 | 69.60 | 12,260 |
| 05-Dec-2017 | 69.95 | 70.00 | 66.55 | 66.95 | 66.95 | 24,453 |
| 04-Dec-2017 | 71.00 | 71.85 | 67.00 | 69.85 | 69.85 | 14,248 |
| 01-Dec-2017 | 71.00 | 71.95 | 67.00 | 70.45 | 70.45 | 3,139 |
| 30-Nov-2017 | 68.95 | 68.95 | 66.30 | 67.65 | 67.65 | 2,783 |
| 29-Nov-2017 | 69.50 | 70.00 | 68.45 | 68.50 | 68.50 | 23,135 |
| 28-Nov-2017 | 69.00 | 69.95 | 67.25 | 69.90 | 69.90 | 19,091 |
| 27-Nov-2017 | 69.75 | 69.95 | 67.00 | 69.50 | 69.50 | 15,364 |
| 24-Nov-2017 | 69.50 | 69.50 | 67.35 | 68.95 | 68.95 | 21,353 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
