India markets open in 7 hours 52 minutes
BSE SENSEX
43,828.10-694.92(-1.56%)Nifty 50
12,858.40-196.75(-1.51%)Dow
29,844.93-201.31(-0.67%)
Nettlinx Limited (NETTLINX.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
66.50-1.35 (-1.99%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Nov-2020 | 68.45 | 68.45 | 64.50 | 66.50 | 66.50 | 11,886 |
| 24-Nov-2020 | 68.15 | 68.15 | 65.70 | 67.85 | 67.85 | 8,270 |
| 23-Nov-2020 | 67.90 | 67.90 | 65.50 | 67.00 | 67.00 | 9,318 |
| 20-Nov-2020 | 67.85 | 67.85 | 65.85 | 66.85 | 66.85 | 9,685 |
| 19-Nov-2020 | 66.00 | 67.40 | 65.25 | 66.65 | 66.65 | 6,043 |
| 18-Nov-2020 | 67.45 | 67.45 | 63.95 | 66.30 | 66.30 | 10,045 |
| 17-Nov-2020 | 65.90 | 67.10 | 63.55 | 65.45 | 65.45 | 8,536 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 64.00 | 64.00 | 62.50 | 63.30 | 63.30 | 9,414 |
| 12-Nov-2020 | 61.10 | 65.00 | 61.10 | 63.65 | 63.65 | 9,549 |
| 11-Nov-2020 | 62.50 | 64.25 | 61.25 | 63.70 | 63.70 | 7,811 |
| 10-Nov-2020 | 61.60 | 61.90 | 60.00 | 61.20 | 61.20 | 8,964 |
| 09-Nov-2020 | 63.40 | 64.00 | 60.45 | 61.55 | 61.55 | 9,293 |
| 06-Nov-2020 | 65.00 | 65.00 | 63.25 | 63.60 | 63.60 | 11,031 |
| 05-Nov-2020 | 63.20 | 64.60 | 62.05 | 63.40 | 63.40 | 13,542 |
| 04-Nov-2020 | 61.20 | 63.00 | 61.00 | 61.60 | 61.60 | 4,348 |
| 03-Nov-2020 | 61.85 | 62.45 | 61.00 | 61.20 | 61.20 | 10,739 |
| 02-Nov-2020 | 63.50 | 63.50 | 61.80 | 62.30 | 62.30 | 12,084 |
| 30-Oct-2020 | 63.00 | 63.00 | 61.75 | 62.20 | 62.20 | 11,592 |
| 29-Oct-2020 | 63.75 | 63.75 | 63.00 | 63.00 | 63.00 | 11,747 |
| 28-Oct-2020 | 63.35 | 64.00 | 62.95 | 63.00 | 63.00 | 12,334 |
| 27-Oct-2020 | 63.00 | 63.90 | 62.70 | 63.35 | 63.35 | 8,903 |
| 26-Oct-2020 | 64.50 | 64.50 | 62.75 | 63.60 | 63.60 | 12,481 |
| 23-Oct-2020 | 61.10 | 64.00 | 61.00 | 63.50 | 63.50 | 23,027 |
| 22-Oct-2020 | 62.10 | 63.00 | 61.10 | 61.45 | 61.45 | 12,066 |
| 21-Oct-2020 | 63.75 | 63.75 | 63.00 | 63.55 | 63.55 | 8,055 |
| 20-Oct-2020 | 62.10 | 63.25 | 61.65 | 63.20 | 63.20 | 9,275 |
| 19-Oct-2020 | 62.45 | 63.45 | 61.00 | 62.40 | 62.40 | 14,126 |
| 16-Oct-2020 | 59.00 | 61.90 | 59.00 | 61.85 | 61.85 | 10,527 |
| 15-Oct-2020 | 61.70 | 61.70 | 59.50 | 59.80 | 59.80 | 6,571 |
| 14-Oct-2020 | 60.95 | 60.95 | 59.25 | 60.45 | 60.45 | 12,576 |
| 13-Oct-2020 | 59.20 | 60.50 | 59.15 | 59.65 | 59.65 | 12,067 |
| 12-Oct-2020 | 60.40 | 60.50 | 58.25 | 60.40 | 60.40 | 13,374 |
| 09-Oct-2020 | 58.00 | 59.80 | 57.45 | 59.15 | 59.15 | 12,690 |
| 08-Oct-2020 | 57.80 | 59.00 | 56.50 | 58.80 | 58.80 | 10,207 |
| 07-Oct-2020 | 57.00 | 57.35 | 55.55 | 57.20 | 57.20 | 8,426 |
| 06-Oct-2020 | 56.50 | 57.00 | 56.10 | 56.85 | 56.85 | 9,967 |
| 05-Oct-2020 | 56.50 | 56.50 | 55.50 | 56.10 | 56.10 | 12,680 |
| 01-Oct-2020 | 55.50 | 55.95 | 55.10 | 55.55 | 55.55 | 10,823 |
| 30-Sep-2020 | 54.10 | 55.00 | 54.10 | 54.70 | 54.70 | 6,690 |
| 29-Sep-2020 | 52.80 | 54.00 | 52.50 | 54.00 | 54.00 | 5,890 |
| 28-Sep-2020 | 52.90 | 53.25 | 52.00 | 52.55 | 52.55 | 3,484 |
| 25-Sep-2020 | 52.00 | 52.50 | 51.00 | 52.35 | 52.35 | 7,445 |
| 24-Sep-2020 | 53.25 | 53.25 | 50.25 | 51.30 | 51.30 | 10,785 |
| 23-Sep-2020 | 51.00 | 51.20 | 50.10 | 50.90 | 50.90 | 9,735 |
| 22-Sep-2020 | 49.10 | 50.90 | 48.00 | 50.20 | 50.20 | 23,095 |
| 21-Sep-2020 | 49.00 | 49.00 | 47.60 | 48.50 | 48.50 | 11,222 |
| 18-Sep-2020 | 48.30 | 48.60 | 47.90 | 48.55 | 48.55 | 10,892 |
| 17-Sep-2020 | 48.20 | 48.50 | 47.30 | 48.25 | 48.25 | 10,345 |
| 16-Sep-2020 | 46.00 | 48.60 | 46.00 | 47.40 | 47.40 | 28,107 |
| 15-Sep-2020 | 47.00 | 47.75 | 46.50 | 47.10 | 47.10 | 3,419 |
| 14-Sep-2020 | 45.05 | 47.00 | 45.00 | 46.70 | 46.70 | 3,375 |
| 11-Sep-2020 | 45.25 | 46.95 | 44.75 | 46.25 | 46.25 | 26,632 |
| 10-Sep-2020 | 44.00 | 46.00 | 43.10 | 46.00 | 46.00 | 978 |
| 09-Sep-2020 | 44.50 | 44.50 | 43.80 | 44.00 | 44.00 | 2,105 |
| 08-Sep-2020 | 45.90 | 45.90 | 44.10 | 45.60 | 45.60 | 2,252 |
| 07-Sep-2020 | 43.50 | 44.90 | 43.50 | 44.90 | 44.90 | 137 |
| 04-Sep-2020 | 46.00 | 46.00 | 43.10 | 43.55 | 43.55 | 10,167 |
| 03-Sep-2020 | 46.00 | 47.85 | 44.50 | 45.35 | 45.35 | 5,026 |
| 02-Sep-2020 | 47.00 | 47.00 | 45.20 | 45.85 | 45.85 | 102 |
| 01-Sep-2020 | 45.75 | 46.00 | 45.00 | 45.95 | 45.95 | 1,035 |
| 31-Aug-2020 | 43.75 | 46.40 | 43.60 | 45.45 | 45.45 | 3,545 |
| 28-Aug-2020 | 46.50 | 46.50 | 44.90 | 45.80 | 45.80 | 2,726 |
| 27-Aug-2020 | 45.00 | 46.50 | 43.50 | 45.70 | 45.70 | 9,601 |
| 26-Aug-2020 | 45.00 | 45.00 | 43.90 | 44.95 | 44.95 | 4,663 |
| 25-Aug-2020 | 43.25 | 45.00 | 42.80 | 45.00 | 45.00 | 2,875 |
| 24-Aug-2020 | 44.65 | 44.95 | 43.75 | 44.10 | 44.10 | 3,102 |
| 21-Aug-2020 | 44.05 | 45.95 | 44.05 | 45.10 | 45.10 | 675 |
| 20-Aug-2020 | 45.75 | 46.00 | 44.25 | 45.75 | 45.75 | 5,817 |
| 19-Aug-2020 | 45.00 | 45.80 | 44.80 | 45.75 | 45.75 | 2,190 |
| 18-Aug-2020 | 45.85 | 45.85 | 44.95 | 45.20 | 45.20 | 3,110 |
| 17-Aug-2020 | 44.60 | 45.75 | 44.50 | 45.55 | 45.55 | 1,741 |
| 14-Aug-2020 | 45.30 | 45.70 | 45.05 | 45.25 | 45.25 | 947 |
| 13-Aug-2020 | 45.20 | 45.85 | 44.50 | 45.10 | 45.10 | 3,768 |
| 12-Aug-2020 | 45.00 | 45.80 | 45.00 | 45.35 | 45.35 | 10,070 |
| 11-Aug-2020 | 45.95 | 46.00 | 45.00 | 45.40 | 45.40 | 12,133 |
| 10-Aug-2020 | 47.45 | 47.45 | 45.30 | 45.55 | 45.55 | 12,088 |
| 07-Aug-2020 | 47.00 | 47.50 | 46.00 | 47.20 | 47.20 | 13,924 |
| 06-Aug-2020 | 46.30 | 46.50 | 46.00 | 46.50 | 46.50 | 7,781 |
| 05-Aug-2020 | 44.00 | 45.40 | 44.00 | 45.25 | 45.25 | 18,745 |
| 04-Aug-2020 | 43.95 | 44.00 | 42.95 | 43.70 | 43.70 | 14,269 |
| 03-Aug-2020 | 42.90 | 44.00 | 42.85 | 43.45 | 43.45 | 13,095 |
| 31-Jul-2020 | 42.75 | 43.20 | 42.15 | 42.90 | 42.90 | 26,592 |
| 30-Jul-2020 | 41.00 | 42.75 | 40.50 | 42.45 | 42.45 | 19,696 |
| 29-Jul-2020 | 39.75 | 40.80 | 39.00 | 40.40 | 40.40 | 16,053 |
| 28-Jul-2020 | 38.50 | 39.80 | 36.50 | 38.45 | 38.45 | 25,897 |
| 27-Jul-2020 | 34.00 | 37.45 | 34.00 | 37.45 | 37.45 | 17,513 |
| 24-Jul-2020 | 34.00 | 34.95 | 33.00 | 34.05 | 34.05 | 18,109 |
| 23-Jul-2020 | 34.00 | 35.45 | 31.55 | 34.50 | 34.50 | 14,066 |
| 22-Jul-2020 | 33.25 | 35.85 | 32.00 | 34.95 | 34.95 | 16,040 |
| 21-Jul-2020 | 32.75 | 33.65 | 32.75 | 33.20 | 33.20 | 11,081 |
| 20-Jul-2020 | 31.35 | 33.00 | 30.30 | 32.40 | 32.40 | 11,013 |
| 17-Jul-2020 | 34.00 | 34.00 | 30.20 | 30.40 | 30.40 | 12,324 |
| 16-Jul-2020 | 35.00 | 35.00 | 32.80 | 33.55 | 33.55 | 12,351 |
| 15-Jul-2020 | 36.25 | 36.85 | 33.75 | 34.65 | 34.65 | 14,418 |
| 14-Jul-2020 | 31.90 | 33.70 | 28.55 | 33.70 | 33.70 | 17,361 |
| 13-Jul-2020 | 35.05 | 35.05 | 29.05 | 30.70 | 30.70 | 21,648 |
| 10-Jul-2020 | 34.95 | 34.95 | 31.25 | 31.90 | 31.90 | 21,956 |
| 09-Jul-2020 | 34.00 | 36.20 | 33.00 | 34.55 | 34.55 | 30,533 |
| 08-Jul-2020 | 33.80 | 35.80 | 31.80 | 35.40 | 35.40 | 57,598 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
