NETTLINX.BO - Nettlinx Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-Dec-201860.0060.0046.0549.2049.2031,038
06-Dec-201856.0556.0548.1050.1550.1513,219
05-Dec-201854.0554.8550.0054.2554.2525,365
04-Dec-201855.0057.9053.0053.6553.6512,461
03-Dec-201857.4561.0049.6553.7053.7062,174
30-Nov-201856.0060.9547.6053.0053.0026,307
29-Nov-201861.9561.9555.0055.7055.7052,584
28-Nov-201867.0067.0053.3559.5559.5522,380
27-Nov-201873.0073.0061.5062.9062.9020,760
26-Nov-201861.0075.0061.0066.4566.4563,543
22-Nov-201867.0068.7567.0068.5568.559,365
21-Nov-201872.5072.5066.5068.7568.7539,574
20-Nov-201873.5073.5068.5068.9068.9022,441
19-Nov-201875.2075.2068.8069.0069.0013,591
16-Nov-201870.2070.4568.0570.4070.406,530
15-Nov-201875.0075.0069.1570.4070.406,096
14-Nov-201875.2075.2069.1570.9070.9027,657
13-Nov-201870.0071.4569.0071.2071.2032,767
12-Nov-201872.0072.0068.9570.8570.858,876
09-Nov-201869.4569.7567.0568.9568.9533,778
07-Nov-201869.3069.9569.2569.4569.453,685
06-Nov-201872.7572.7565.0067.8567.8531,770
05-Nov-201872.0072.0064.0067.7567.753,608
02-Nov-201868.2570.0066.9067.5567.556,287
01-Nov-201870.5070.9067.1069.1569.159,424
31-Oct-201870.5073.0069.0069.8069.8021,420
30-Oct-201872.9075.0069.2572.2572.2535,037
29-Oct-201875.0075.0069.0069.8069.807,476
26-Oct-201872.9572.9568.2568.7068.705,512
25-Oct-201873.9073.9068.0570.0070.007,056
24-Oct-201870.5070.5068.0069.5069.5037,872
23-Oct-201869.0075.0069.0070.2570.2526,012
22-Oct-201872.0072.0068.2569.1569.157,161
19-Oct-201873.0073.0067.8070.1570.1511,834
17-Oct-201872.5072.5067.5068.0068.0026,670
16-Oct-201873.0075.9568.3068.9068.9036,356
15-Oct-201874.0075.0070.1071.5071.508,292
12-Oct-201874.6076.9569.0074.6574.6514,179
11-Oct-201875.0575.9074.0575.4075.4012,786
10-Oct-201877.6577.6574.1075.7075.7025,406
09-Oct-201876.6576.6574.5075.4575.4534,030
08-Oct-201874.4075.6571.0074.5074.5014,790
05-Oct-201872.2075.2572.2074.3574.3513,202
04-Oct-201874.5075.0073.0074.1574.1527,170
03-Oct-201874.2075.8568.0074.6574.6545,986
01-Oct-201873.0078.4070.3574.5574.5550,871
28-Sep-201871.1073.0069.0071.6571.6532,893
27-Sep-201875.2575.2569.1571.6571.6517,689
26-Sep-201873.6073.6070.0072.8572.8542,461
25-Sep-201868.5072.0066.9571.2571.2548,973
24-Sep-201868.8069.9065.0068.8068.8016,393
21-Sep-201875.0079.8565.9568.5068.5028,635
19-Sep-201869.0070.0067.0068.5068.5037,075
18-Sep-201870.0071.0068.0068.6568.6534,934
17-Sep-201867.0077.9565.1067.5567.5513,010
14-Sep-201866.9068.7064.1565.9065.9012,390
12-Sep-201867.6068.0063.0066.2566.2531,766
11-Sep-201868.0068.0063.0065.9065.9044,694
10-Sep-201864.0068.9063.9566.3066.3019,478
07-Sep-201865.2067.8060.6063.6563.6514,558
06-Sep-201864.1064.9560.5064.8064.8019,651
05-Sep-201871.0071.0059.0564.0564.0538,296
04-Sep-201864.5565.0061.0563.4063.4046,063
03-Sep-201863.9064.0058.0062.7562.7515,945
31-Aug-201861.5562.0056.6060.1060.1043,206
30-Aug-201856.0061.3050.0059.2559.2573,187
29-Aug-201855.0055.0046.0051.4551.4541,561
28-Aug-201853.0053.0048.0049.9049.9033,715
27-Aug-201851.6554.0048.1049.8049.8040,755
24-Aug-201847.4051.5047.2050.2050.2028,121
23-Aug-201848.5048.6546.6048.5548.5538,939
21-Aug-201848.9048.9546.6048.2548.2546,282
20-Aug-201845.0548.9545.0547.9547.954,399
17-Aug-201847.6050.0046.5048.1048.1029,241
16-Aug-201844.5049.9044.0548.5048.5034,262
14-Aug-201847.5049.0047.0048.0048.0058,930
13-Aug-201846.0049.9546.0048.6548.6555,435
10-Aug-201849.0049.5048.0049.4549.455,178
09-Aug-201849.2549.8547.0049.8049.808,435
08-Aug-201848.0049.8047.1048.8048.8029,957
07-Aug-201848.2548.9046.1047.8047.8041,011
06-Aug-201847.7547.9045.1546.6546.6562,055
03-Aug-201845.0045.7544.7545.4545.4527,841
02-Aug-201845.5046.9045.0045.6045.6010,226
01-Aug-201849.7549.7544.2545.8045.8033,040
31-Jul-201850.0050.0045.0045.9045.9038,775
30-Jul-201845.5049.9544.0046.9046.9057,583
27-Jul-201845.0045.4544.1544.7544.758,606
26-Jul-201847.3047.5044.9045.8045.8031,556
25-Jul-201848.0048.4045.6046.8546.8559,131
24-Jul-201846.9047.6044.7545.5545.5531,677
23-Jul-201847.0047.0045.6546.8546.8539,551
20-Jul-201846.2548.4545.2548.3048.307,249
19-Jul-201845.5548.5545.5546.3046.3029,823
18-Jul-201851.5051.5045.2047.9047.907,399
17-Jul-201850.5051.2546.7049.0049.0059,332
16-Jul-201851.6051.8548.5051.0551.0551,525
13-Jul-201849.0054.5048.0051.5051.5011,369
12-Jul-201849.0050.0048.0049.9549.956,044
11-Jul-201850.1051.0049.0049.8049.8016,123
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...