India markets close in 2 hours 38 minutes

Nettlinx Limited (NETTLINX.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
65.75-0.20 (-0.30%)
As of 12:49PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-202166.5066.5065.6065.7565.751,284
04-Mar-202168.7568.9564.3565.9565.952,778
03-Mar-202168.0069.5066.5066.6066.602,062
02-Mar-202168.0068.6566.0068.6068.607,798
01-Mar-202167.0069.8066.0066.9566.957,863
26-Feb-202168.6568.8566.9568.6568.652,478
25-Feb-202169.0070.0565.0568.8568.8519,475
24-Feb-202167.2569.7567.0067.3067.303,651
23-Feb-202169.4069.5066.1568.8568.856,328
22-Feb-202170.9070.9067.5068.0068.001,479
19-Feb-202166.0069.5066.0069.3069.303,868
18-Feb-202169.0069.5066.5068.6568.654,343
17-Feb-202169.9569.9565.0567.6567.652,985
16-Feb-202166.0570.5066.0068.5568.555,234
15-Feb-202167.6568.0064.0067.7067.7012,766
12-Feb-202168.0068.0065.3567.6567.658,530
11-Feb-202168.0068.0067.0567.5067.504,071
10-Feb-202168.5568.5566.0067.2067.206,668
09-Feb-202166.0070.0565.1567.2067.202,955
08-Feb-202166.4567.0066.0067.0067.004,050
05-Feb-202166.7066.9065.0066.4066.408,188
04-Feb-202167.2567.2565.0066.9566.955,173
03-Feb-202167.6567.6564.3067.0067.0011,416
02-Feb-202167.0067.0064.1066.3066.3016,509
01-Feb-202165.5068.0063.9064.0564.0511,503
29-Jan-202166.9567.7565.6565.9565.9510,047
28-Jan-202166.7066.8063.6566.3066.3018,717
27-Jan-202167.2067.2065.0065.7065.707,702
25-Jan-202167.2567.2566.7066.9566.957,597
22-Jan-202168.5068.8565.8067.0067.008,465
21-Jan-202169.2569.2566.0067.7567.755,504
20-Jan-202167.0068.5065.0067.8567.8523,062
19-Jan-202167.0068.7066.1067.5067.509,189
18-Jan-202167.9569.5065.5068.7068.709,902
15-Jan-202168.8068.8064.2067.7567.759,990
14-Jan-202165.0069.5063.6567.4567.4512,215
13-Jan-202165.0067.4564.5065.0065.0022,165
12-Jan-202164.0065.0063.0064.5564.559,262
11-Jan-202164.0065.4062.1062.5562.553,546
08-Jan-202165.0065.9063.1063.8063.804,555
07-Jan-202166.3066.3062.9563.9063.9010,909
06-Jan-202165.0070.0063.3566.3066.3013,962
05-Jan-202166.9566.9563.0064.8564.8519,240
04-Jan-202166.8566.8563.0564.8564.8512,814
01-Jan-202167.0067.0064.0066.4566.455,594
31-Dec-202067.9568.0063.9564.9564.955,542
30-Dec-202070.0070.0063.1564.7564.7520,181
29-Dec-202067.0068.5065.2566.0566.0510,782
28-Dec-202068.0069.9562.1066.4566.4516,020
24-Dec-202069.0071.5068.0068.2568.259,464
23-Dec-202071.2571.2567.9068.9068.9013,345
22-Dec-202070.4570.4568.6569.9569.959,505
21-Dec-202069.3571.4069.0069.3569.354,369
18-Dec-202070.0070.9568.7069.5569.5510,702
17-Dec-202070.0070.8069.2069.7069.705,660
16-Dec-202071.0071.0069.1570.1070.104,306
15-Dec-202069.7572.5069.2569.9569.9517,235
14-Dec-202072.0072.0070.0071.0071.0023,693
11-Dec-202070.0072.5065.2570.3070.3011,074
10-Dec-202066.5569.0062.0068.1568.1528,894
09-Dec-202062.1565.9061.5065.3565.359,442
08-Dec-202063.9563.9561.0062.1562.155,330
07-Dec-202063.0064.4561.3062.6062.607,294
04-Dec-202063.5063.5061.2562.6562.6516,282
03-Dec-202063.9063.9561.6562.7062.703,190
02-Dec-202064.3064.4561.9563.7063.706,343
01-Dec-202063.1567.0062.2563.3563.356,863
27-Nov-202065.0567.9564.0065.5065.509,591
26-Nov-202067.0068.3565.0066.6066.608,419
25-Nov-202068.4568.4564.5066.5066.5011,886
24-Nov-202068.1568.1565.7067.8567.858,270
23-Nov-202067.9067.9065.5067.0067.009,318
20-Nov-202067.8567.8565.8566.8566.859,685
19-Nov-202066.0067.4065.2566.6566.656,043
18-Nov-202067.4567.4563.9566.3066.3010,045
17-Nov-202065.9067.1063.5565.4565.458,536
14-Nov-2020------
13-Nov-202064.0064.0062.5063.3063.309,414
12-Nov-202061.1065.0061.1063.6563.659,549
11-Nov-202062.5064.2561.2563.7063.707,811
10-Nov-202061.6061.9060.0061.2061.208,964
09-Nov-202063.4064.0060.4561.5561.559,293
06-Nov-202065.0065.0063.2563.6063.6011,031
05-Nov-202063.2064.6062.0563.4063.4013,542
04-Nov-202061.2063.0061.0061.6061.604,348
03-Nov-202061.8562.4561.0061.2061.2010,739
02-Nov-202063.5063.5061.8062.3062.3012,084
30-Oct-202063.0063.0061.7562.2062.2011,592
29-Oct-202063.7563.7563.0063.0063.0011,747
28-Oct-202063.3564.0062.9563.0063.0012,334
27-Oct-202063.0063.9062.7063.3563.358,903
26-Oct-202064.5064.5062.7563.6063.6012,481
23-Oct-202061.1064.0061.0063.5063.5023,027
22-Oct-202062.1063.0061.1061.4561.4512,066
21-Oct-202063.7563.7563.0063.5563.558,055
20-Oct-202062.1063.2561.6563.2063.209,275
19-Oct-202062.4563.4561.0062.4062.4014,126
16-Oct-202059.0061.9059.0061.8561.8510,527
15-Oct-202061.7061.7059.5059.8059.806,571
14-Oct-202060.9560.9559.2560.4560.4512,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...