India markets open in 7 hours 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
13-Oct-202059.2060.5059.1559.6559.6512,067
12-Oct-202060.4060.5058.2560.4060.4013,374
09-Oct-202058.0059.8057.4559.1559.1512,690
08-Oct-202057.8059.0056.5058.8058.8010,207
07-Oct-202057.0057.3555.5557.2057.208,426
06-Oct-202056.5057.0056.1056.8556.859,967
05-Oct-202056.5056.5055.5056.1056.1012,680
01-Oct-202055.5055.9555.1055.5555.5510,823
30-Sep-202054.1055.0054.1054.7054.706,690
29-Sep-202052.8054.0052.5054.0054.005,890
28-Sep-202052.9053.2552.0052.5552.553,484
25-Sep-202052.0052.5051.0052.3552.357,445
24-Sep-202053.2553.2550.2551.3051.3010,785
23-Sep-202051.0051.2050.1050.9050.909,735
22-Sep-202049.1050.9048.0050.2050.2023,095
21-Sep-202049.0049.0047.6048.5048.5011,222
18-Sep-202048.3048.6047.9048.5548.5510,892
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...