NETTLINX.BO - Nettlinx Ltd

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Feb-201885.5086.0079.3079.7579.7524,078
30-Jan-201886.0093.0085.2589.9589.9550,243
29-Jan-201884.2587.0084.0085.9085.9055,492
25-Jan-201886.0090.0082.0084.2584.2521,591
24-Jan-201890.0090.0084.5085.8085.8023,671
23-Jan-201886.7587.0085.0086.4086.4017,686
22-Jan-201889.5089.5086.0087.0587.0531,806
19-Jan-201891.0091.0587.1087.8087.8015,861
18-Jan-201889.0096.0088.0089.5589.5592,943
17-Jan-201897.0097.0090.9091.0091.0029,855
16-Jan-201895.4597.8093.9596.2596.259,720
15-Jan-201889.8595.5087.0094.3594.3521,429
12-Jan-201891.3595.0087.0091.1591.1563,594
11-Jan-201888.0095.3085.0594.4594.4558,641
10-Jan-201895.0095.0084.2589.7589.7526,641
09-Jan-201886.2591.9586.0086.3086.3029,747
08-Jan-201888.6591.0081.5089.2089.2074,018
05-Jan-201884.3089.6582.5088.5588.5529,862
04-Jan-201890.0090.0083.9584.2584.2526,272
03-Jan-201881.7088.0081.0081.8581.8560,077
02-Jan-201882.0082.0079.2580.7080.7048,629
01-Jan-201873.1080.0073.1079.5579.559,534
29-Dec-201777.0078.7076.0077.4077.4070,380
28-Dec-201775.5081.0075.0075.4075.4077,905
27-Dec-201771.1079.0071.1075.5075.5029,340
26-Dec-201770.9078.8070.9075.0075.0079,858
22-Dec-201771.0072.6568.7570.9070.9080,811
21-Dec-201770.0070.4068.2569.6569.6569,595
20-Dec-201769.9569.9568.5069.4569.454,350
19-Dec-201769.9569.9568.5568.9068.9012,101
18-Dec-201770.5070.5068.3070.3570.354,533
15-Dec-201770.0071.0069.0069.9069.903,245
14-Dec-201771.3072.2569.0070.9570.952,462
13-Dec-201771.0071.0067.0070.0570.0524,188
12-Dec-201769.3569.3566.0068.6568.657,247
11-Dec-201768.0069.7567.5068.9568.9514,550
08-Dec-201769.9569.9568.5069.6069.602,285
07-Dec-201769.9070.0067.4069.9569.9518,197
06-Dec-201768.6569.7567.8069.6069.6012,260
05-Dec-201769.9570.0066.5566.9566.9524,453
04-Dec-201771.0071.8567.0069.8569.8514,248
01-Dec-201771.0071.9567.0070.4570.453,139
30-Nov-201768.9568.9566.3067.6567.652,783
29-Nov-201769.5070.0068.4568.5068.5023,135
28-Nov-201769.0069.9567.2569.9069.9019,091
27-Nov-201769.7569.9567.0069.5069.5015,364
24-Nov-201769.5069.5067.3568.9568.9521,353
23-Nov-201769.8569.8566.0069.7069.701,343
22-Nov-201769.0069.7560.2568.8068.8025,499
21-Nov-201769.0069.9568.0069.0569.059,912
20-Nov-201769.0069.9568.0068.9568.9515,933
17-Nov-201769.9571.9567.0569.9569.9518,307
16-Nov-201769.9569.9564.1067.4567.452,109
15-Nov-201769.0070.0066.5067.7067.7023,472
14-Nov-201769.5069.7067.0068.9568.959,671
13-Nov-201767.0070.0065.0069.2569.2520,541
10-Nov-201770.0071.5065.5067.8067.8018,368
09-Nov-201766.0067.0064.0066.0066.003,792
08-Nov-201770.5070.5065.5067.4567.4517,256
07-Nov-201768.0071.9062.1066.6566.654,153
06-Nov-201770.9070.9067.0068.1568.1520,679
03-Nov-201769.9069.9066.5068.3568.3511,899
02-Nov-201770.0071.0066.9569.8069.8017,714
01-Nov-201774.0074.0066.2566.8066.8017,335
31-Oct-201766.0075.9564.0070.5070.506,558
30-Oct-201766.0066.0062.0064.6564.6522,521
27-Oct-201774.0074.0062.1065.6065.604,587
26-Oct-201768.0068.0065.9567.7067.7024,334
25-Oct-201773.9573.9566.6566.6566.6510,980
24-Oct-201775.5076.0067.0067.5567.5523,986
23-Oct-201769.1574.0069.0570.3570.3517,949
19-Oct-201775.0075.0068.0069.1569.153,344
18-Oct-201778.0084.0073.5073.9573.953,197
17-Oct-201777.9578.0076.0077.2077.2019,683
16-Oct-201777.0078.0067.4577.9577.9512,614
13-Oct-201778.0078.5076.5077.2077.209,185
12-Oct-201779.8079.8077.9579.1579.1517,588
11-Oct-201779.5079.5074.9077.1577.153,444
10-Oct-201781.0090.0078.0079.9079.9020,378
09-Oct-201780.0081.0078.0078.5078.509,093
06-Oct-201781.0082.3576.5079.6079.6016,166
05-Oct-201782.7583.9078.8079.0079.0016,022
04-Oct-201783.0083.0079.0081.3581.353,110
03-Oct-201781.8087.5078.0581.1581.1518,020
29-Sep-201787.8587.8576.6581.8081.8010,654
28-Sep-201784.4584.4577.0081.6081.6012,739
27-Sep-201789.0089.0074.5580.7580.7522,791
26-Sep-201782.4082.4074.6078.4578.452,963
25-Sep-201776.6576.6572.2574.9574.9521,175
22-Sep-201771.5575.7570.5075.6575.6510,242
21-Sep-201772.0074.9569.5074.7574.7513,974
20-Sep-201770.5576.7070.5072.2072.2022,400
19-Sep-201789.5089.5068.9070.6570.6516,931
18-Sep-201777.0077.0072.1575.7575.7513,529
15-Sep-201783.8084.0074.0077.4577.4521,210
14-Sep-201779.9583.0077.0077.8577.852,568
13-Sep-201782.0082.0074.1076.5076.5020,898
12-Sep-201780.0080.0075.0075.0575.0515,656
11-Sep-201779.5084.0077.0078.8078.8011,283
08-Sep-201787.8587.8579.0079.9579.9524,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...