India markets close in 6 hours 6 minutes

Nettlinx Limited (NETTLINX.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
49.00+0.45 (+0.93%)
As of 9:15AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
21-Sep-202049.0049.0049.0049.0049.001
18-Sep-2020------
17-Sep-202048.2048.5047.3048.2548.2510,345
16-Sep-202046.0048.6046.0047.4047.4028,107
15-Sep-202047.0047.7546.5047.1047.103,419
14-Sep-202045.0547.0045.0046.7046.703,375
11-Sep-202045.2546.9544.7546.2546.2526,632
10-Sep-202044.0046.0043.1046.0046.00978
09-Sep-202044.5044.5043.8044.0044.002,105
08-Sep-202045.9045.9044.1045.6045.602,252
07-Sep-202043.5044.9043.5044.9044.90137
04-Sep-202046.0046.0043.1043.5543.5510,167
03-Sep-202046.0047.8544.5045.3545.355,026
02-Sep-202047.0047.0045.2045.8545.85102
01-Sep-202045.7546.0045.0045.9545.951,035
31-Aug-202043.7546.4043.6045.4545.453,545
28-Aug-202046.5046.5044.9045.8045.802,726
27-Aug-202045.0046.5043.5045.7045.709,601
26-Aug-202045.0045.0043.9044.9544.954,663
25-Aug-202043.2545.0042.8045.0045.002,875
24-Aug-202044.6544.9543.7544.1044.103,102
21-Aug-202044.0545.9544.0545.1045.10675
20-Aug-202045.7546.0044.2545.7545.755,817
19-Aug-202045.0045.8044.8045.7545.752,190
18-Aug-202045.8545.8544.9545.2045.203,110
17-Aug-202044.6045.7544.5045.5545.551,741
14-Aug-202045.3045.7045.0545.2545.25947
13-Aug-202045.2045.8544.5045.1045.103,768
12-Aug-202045.0045.8045.0045.3545.3510,070
11-Aug-202045.9546.0045.0045.4045.4012,133
10-Aug-202047.4547.4545.3045.5545.5512,088
07-Aug-202047.0047.5046.0047.2047.2013,924
06-Aug-202046.3046.5046.0046.5046.507,781
05-Aug-202044.0045.4044.0045.2545.2518,745
04-Aug-202043.9544.0042.9543.7043.7014,269
03-Aug-202042.9044.0042.8543.4543.4513,095
31-Jul-202042.7543.2042.1542.9042.9026,592
30-Jul-202041.0042.7540.5042.4542.4519,696
29-Jul-202039.7540.8039.0040.4040.4016,053
28-Jul-202038.5039.8036.5038.4538.4525,897
27-Jul-202034.0037.4534.0037.4537.4517,513
24-Jul-202034.0034.9533.0034.0534.0518,109
23-Jul-202034.0035.4531.5534.5034.5014,066
22-Jul-202033.2535.8532.0034.9534.9516,040
21-Jul-202032.7533.6532.7533.2033.2011,081
20-Jul-202031.3533.0030.3032.4032.4011,013
17-Jul-202034.0034.0030.2030.4030.4012,324
16-Jul-202035.0035.0032.8033.5533.5512,351
15-Jul-202036.2536.8533.7534.6534.6514,418
14-Jul-202031.9033.7028.5533.7033.7017,361
13-Jul-202035.0535.0529.0530.7030.7021,648
10-Jul-202034.9534.9531.2531.9031.9021,956
09-Jul-202034.0036.2033.0034.5534.5530,533
08-Jul-202033.8035.8031.8035.4035.4057,598
07-Jul-202026.0030.0026.0030.0030.0032,107
06-Jul-202024.0025.0023.1025.0025.0017,242
03-Jul-202024.0024.6522.0022.9522.952,442
02-Jul-202022.7023.0022.7023.0023.002,183
01-Jul-202021.8522.6021.0521.9521.953,119
30-Jun-202023.0023.0020.0021.2021.205,920
29-Jun-202022.0022.6520.9022.0022.005,656
26-Jun-202020.0021.9520.0021.8521.85669
25-Jun-202022.0022.0021.0021.5021.5077
24-Jun-202021.0022.5019.7021.7521.7510,336
23-Jun-202020.2021.0020.2020.9020.904,402
22-Jun-202022.0022.0019.3020.2020.202,179
19-Jun-202021.0022.5019.0521.7521.7511,759
18-Jun-202021.0023.0019.5020.5020.504,330
17-Jun-202021.0022.5019.5022.0022.001,153
16-Jun-202022.0022.5020.5020.8520.851,553
15-Jun-202021.0023.0020.4521.7021.701,983
12-Jun-202022.0023.5021.0022.8022.80250
11-Jun-202025.0025.0022.0022.5022.501,689
10-Jun-202023.8023.8021.0022.7022.703,423
09-Jun-202020.7022.5020.7022.3022.303,214
08-Jun-202020.5023.0019.5020.6020.6012,965
05-Jun-202020.8020.8016.0519.6519.6517,219
04-Jun-202021.9521.9519.5020.0020.004,110
03-Jun-202018.0020.4517.3520.1520.155,007
02-Jun-202017.9017.9016.7517.0517.052,556
01-Jun-202018.0018.5017.0517.7517.75265
29-May-202019.0019.0017.0017.5517.553,384
28-May-202019.0021.0017.1017.6017.607,989
27-May-202021.0021.0018.0018.9018.903,444
26-May-202020.0020.0020.0020.0020.0076
22-May-202019.9519.9518.1019.7019.70264
21-May-202018.5020.8017.7519.2519.251,590
20-May-202018.5019.2017.7517.9017.904,081
19-May-202017.8518.4517.5018.2018.203,677
18-May-202018.2518.2517.2517.8017.801,136
15-May-202016.6017.9516.5017.8517.852,063
14-May-202018.2018.2016.7017.5017.50453
13-May-202017.0017.9517.0017.9017.90447
12-May-202016.2517.2016.2516.7516.753,786
11-May-202017.2017.2016.2516.7516.753,534
08-May-202018.0018.0016.0016.9016.907,164
07-May-202017.7517.7517.5517.6017.60140
06-May-202018.0018.2517.0017.3517.35632
05-May-202017.7518.0017.0017.9017.903,796
04-May-202017.9517.9515.0017.2017.204,427
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...