NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
21-Jun-201854.9555.0053.0054.3554.3510,613
20-Jun-201859.0059.0054.0054.9554.955,200
19-Jun-201857.9058.0053.2554.0554.0544,615
18-Jun-201856.9558.9056.0057.7057.7026,679
15-Jun-201859.0061.9554.2055.9055.907,771
14-Jun-201858.8558.9054.5058.8558.857,853
13-Jun-201859.1062.8556.5058.8558.856,652
12-Jun-201859.2563.0056.0059.2059.2018,310
11-Jun-201862.9563.0055.0059.1059.1034,048
08-Jun-201858.0058.9057.0058.9058.9011,114
07-Jun-201857.9058.4556.0057.6057.608,711
06-Jun-201858.0058.6556.9057.0557.0518,453
05-Jun-201858.8064.5057.2058.0058.009,610
04-Jun-201864.9564.9556.0058.7058.7018,081
01-Jun-201857.0061.7055.0058.8058.8055,914
31-May-201857.0059.5055.1056.8056.8012,566
30-May-201857.5058.0555.5056.8556.8512,844
29-May-201855.5065.0055.0557.5057.5012,881
28-May-201857.0058.0054.5055.8555.8511,790
25-May-201857.5059.8055.5056.5556.5525,089
24-May-201857.7059.9055.0057.3057.3029,905
23-May-201857.1059.9055.0056.6556.6545,103
22-May-201855.0056.1554.0055.9055.9016,374
21-May-201857.2559.0052.0554.6554.657,405
18-May-201858.8558.8555.0057.1057.106,727
17-May-201859.0060.9053.5558.8558.8527,857
16-May-201860.2560.9058.0059.5559.5517,894
15-May-201859.0562.0059.0560.6060.6028,400
14-May-201860.0563.9058.5059.6559.657,254
11-May-201862.5062.9059.0061.2061.2013,493
10-May-201865.5066.1560.1564.2564.256,741
09-May-201866.0567.7562.4064.6064.6046,059
08-May-201867.0569.0064.0065.8065.8028,382
07-May-201864.0070.0064.0067.2067.2069,644
04-May-201868.0069.1062.0064.0564.057,218
03-May-201870.0570.3067.1067.1067.105,727
02-May-201870.1070.2566.1568.5568.558,882
30-Apr-201868.5569.9067.0069.8569.8530,555
27-Apr-201870.1070.3067.0568.1068.106,325
26-Apr-201869.2570.0567.5067.8567.8512,285
25-Apr-201870.9570.9569.0069.9569.955,371
24-Apr-201870.6070.7569.5570.5070.508,230
23-Apr-201869.0571.9067.0069.9069.9033,974
20-Apr-201869.2069.9067.0069.1069.106,641
19-Apr-201870.1070.7068.0570.2570.258,307
18-Apr-201868.0571.0068.0069.0569.0531,053
17-Apr-201871.5071.7567.9068.0068.0018,582
16-Apr-201870.2573.0068.0069.4569.4528,183
13-Apr-201873.0074.5069.0070.2070.2039,478
12-Apr-201871.0572.0069.0070.2570.258,698
11-Apr-201873.7074.2570.0071.9571.9510,779
10-Apr-201877.3577.5072.5573.6573.656,043
09-Apr-201874.6075.5074.0574.3074.3023,668
06-Apr-201875.0075.7572.2074.4074.4012,420
05-Apr-201875.0576.0074.0074.6074.6016,271
04-Apr-201874.0076.0073.9574.7574.7519,420
03-Apr-201874.2576.0073.1575.9075.909,719
02-Apr-201870.0074.0069.9573.7573.7530,469
28-Mar-201873.9573.9568.5069.5069.5020,776
27-Mar-201871.5072.8068.5570.2570.257,559
26-Mar-201883.0083.0069.9071.3571.3510,052
23-Mar-201878.7079.4075.0076.8576.8514,464
22-Mar-201872.1079.8072.0079.4079.4024,708
21-Mar-201875.0577.3570.5071.7571.756,046
20-Mar-201876.6079.0071.0072.8072.8014,093
19-Mar-201874.9578.2572.0076.5576.559,426
16-Mar-201883.9084.0075.0077.5077.501,01,150
15-Mar-201874.5576.6074.0075.2575.2525,810
14-Mar-201873.0079.2572.3574.5074.5021,844
13-Mar-201875.3577.0073.7574.1074.106,081
12-Mar-201873.5581.0073.5075.1575.1512,116
09-Mar-201874.0586.8073.0080.4080.4061,501
08-Mar-201877.0077.0060.0073.3073.301,78,763
07-Mar-201870.0083.9570.0074.1574.157,897
06-Mar-201875.0077.0073.2076.3076.304,739
05-Mar-201879.0079.0070.0076.8076.8090,548
01-Mar-201884.9584.9574.1577.4577.456,515
28-Feb-201879.9579.9571.0076.6076.6075,723
27-Feb-201878.2581.0075.5078.5078.5013,494
26-Feb-201875.0079.4573.0078.0578.059,156
23-Feb-201885.5086.0079.3079.7579.7524,078
22-Feb-201888.8593.0082.2084.5084.5014,708
21-Feb-201895.8596.0079.0082.8082.8030,894
20-Feb-201885.0088.5083.5086.0586.057,248
19-Feb-201888.2588.9584.0585.9585.9515,468
16-Feb-201895.0095.0084.0087.8587.8519,337
15-Feb-201888.0089.0087.0088.4088.408,132
14-Feb-201886.0088.0085.2087.6587.658,271
12-Feb-201883.6590.0083.0085.4085.4010,876
09-Feb-201884.3585.2583.0083.0583.0512,799
08-Feb-201888.0088.0083.9584.0084.0021,259
07-Feb-201889.7095.8083.0083.4583.4520,208
06-Feb-201887.5088.0080.0082.7582.7513,263
05-Feb-201881.1092.5081.1087.2087.2011,214
02-Feb-201892.0092.9088.0088.6588.6512,611
01-Feb-201891.5093.4590.0592.1092.1021,376
31-Jan-201885.6092.5085.6091.6591.6530,299
30-Jan-201886.0093.0085.2589.9589.9550,243
29-Jan-201885.9587.0084.0085.9085.9055,492
25-Jan-201886.0090.0082.0084.2584.2521,591
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...