India markets close in 6 hours 6 minutes
BSE SENSEX
38,881.98+36.16(+0.09%)Nifty 50
11,517.15+12.20(+0.11%)USD/INR
73.5330-0.0050(-0.01%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21-Sep-2020 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1 |
| 18-Sep-2020 | - | - | - | - | - | - |
| 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 |
| 07-Jul-2020 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 32,107 |
| 06-Jul-2020 | 24.00 | 25.00 | 23.10 | 25.00 | 25.00 | 17,242 |
| 03-Jul-2020 | 24.00 | 24.65 | 22.00 | 22.95 | 22.95 | 2,442 |
| 02-Jul-2020 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 2,183 |
| 01-Jul-2020 | 21.85 | 22.60 | 21.05 | 21.95 | 21.95 | 3,119 |
| 30-Jun-2020 | 23.00 | 23.00 | 20.00 | 21.20 | 21.20 | 5,920 |
| 29-Jun-2020 | 22.00 | 22.65 | 20.90 | 22.00 | 22.00 | 5,656 |
| 26-Jun-2020 | 20.00 | 21.95 | 20.00 | 21.85 | 21.85 | 669 |
| 25-Jun-2020 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 77 |
| 24-Jun-2020 | 21.00 | 22.50 | 19.70 | 21.75 | 21.75 | 10,336 |
| 23-Jun-2020 | 20.20 | 21.00 | 20.20 | 20.90 | 20.90 | 4,402 |
| 22-Jun-2020 | 22.00 | 22.00 | 19.30 | 20.20 | 20.20 | 2,179 |
| 19-Jun-2020 | 21.00 | 22.50 | 19.05 | 21.75 | 21.75 | 11,759 |
| 18-Jun-2020 | 21.00 | 23.00 | 19.50 | 20.50 | 20.50 | 4,330 |
| 17-Jun-2020 | 21.00 | 22.50 | 19.50 | 22.00 | 22.00 | 1,153 |
| 16-Jun-2020 | 22.00 | 22.50 | 20.50 | 20.85 | 20.85 | 1,553 |
| 15-Jun-2020 | 21.00 | 23.00 | 20.45 | 21.70 | 21.70 | 1,983 |
| 12-Jun-2020 | 22.00 | 23.50 | 21.00 | 22.80 | 22.80 | 250 |
| 11-Jun-2020 | 25.00 | 25.00 | 22.00 | 22.50 | 22.50 | 1,689 |
| 10-Jun-2020 | 23.80 | 23.80 | 21.00 | 22.70 | 22.70 | 3,423 |
| 09-Jun-2020 | 20.70 | 22.50 | 20.70 | 22.30 | 22.30 | 3,214 |
| 08-Jun-2020 | 20.50 | 23.00 | 19.50 | 20.60 | 20.60 | 12,965 |
| 05-Jun-2020 | 20.80 | 20.80 | 16.05 | 19.65 | 19.65 | 17,219 |
| 04-Jun-2020 | 21.95 | 21.95 | 19.50 | 20.00 | 20.00 | 4,110 |
| 03-Jun-2020 | 18.00 | 20.45 | 17.35 | 20.15 | 20.15 | 5,007 |
| 02-Jun-2020 | 17.90 | 17.90 | 16.75 | 17.05 | 17.05 | 2,556 |
| 01-Jun-2020 | 18.00 | 18.50 | 17.05 | 17.75 | 17.75 | 265 |
| 29-May-2020 | 19.00 | 19.00 | 17.00 | 17.55 | 17.55 | 3,384 |
| 28-May-2020 | 19.00 | 21.00 | 17.10 | 17.60 | 17.60 | 7,989 |
| 27-May-2020 | 21.00 | 21.00 | 18.00 | 18.90 | 18.90 | 3,444 |
| 26-May-2020 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 76 |
| 22-May-2020 | 19.95 | 19.95 | 18.10 | 19.70 | 19.70 | 264 |
| 21-May-2020 | 18.50 | 20.80 | 17.75 | 19.25 | 19.25 | 1,590 |
| 20-May-2020 | 18.50 | 19.20 | 17.75 | 17.90 | 17.90 | 4,081 |
| 19-May-2020 | 17.85 | 18.45 | 17.50 | 18.20 | 18.20 | 3,677 |
| 18-May-2020 | 18.25 | 18.25 | 17.25 | 17.80 | 17.80 | 1,136 |
| 15-May-2020 | 16.60 | 17.95 | 16.50 | 17.85 | 17.85 | 2,063 |
| 14-May-2020 | 18.20 | 18.20 | 16.70 | 17.50 | 17.50 | 453 |
| 13-May-2020 | 17.00 | 17.95 | 17.00 | 17.90 | 17.90 | 447 |
| 12-May-2020 | 16.25 | 17.20 | 16.25 | 16.75 | 16.75 | 3,786 |
| 11-May-2020 | 17.20 | 17.20 | 16.25 | 16.75 | 16.75 | 3,534 |
| 08-May-2020 | 18.00 | 18.00 | 16.00 | 16.90 | 16.90 | 7,164 |
| 07-May-2020 | 17.75 | 17.75 | 17.55 | 17.60 | 17.60 | 140 |
| 06-May-2020 | 18.00 | 18.25 | 17.00 | 17.35 | 17.35 | 632 |
| 05-May-2020 | 17.75 | 18.00 | 17.00 | 17.90 | 17.90 | 3,796 |
| 04-May-2020 | 17.95 | 17.95 | 15.00 | 17.20 | 17.20 | 4,427 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
