Netlink Solutions (India) Limited (BOM:509040)
India · Delayed Price · Currency is INR 188.85
+8.90 (4.95%)
At close: Mar 5, 2026
Netlink Solutions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 182.00 | 188.90 | 171.00 | 188.85 | 188.85 | 4.95% | 2,788 |
| Mar 4, 2026 | 182.00 | 182.00 | 178.25 | 179.95 | 179.95 | -4.08% | 377 |
| Mar 2, 2026 | 175.00 | 191.40 | 175.00 | 187.60 | 187.60 | 2.91% | 685 |
| Feb 27, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -0.03% | 1 |
| Feb 26, 2026 | 186.00 | 188.00 | 180.50 | 182.35 | 182.35 | -1.54% | 462 |
| Feb 25, 2026 | 189.00 | 189.00 | 185.05 | 185.20 | 185.20 | -1.04% | 571 |
| Feb 24, 2026 | 193.95 | 197.95 | 187.10 | 187.15 | 187.15 | -3.68% | 543 |
| Feb 23, 2026 | 188.05 | 194.95 | 186.60 | 194.30 | 194.30 | 1.20% | 322 |
| Feb 20, 2026 | 194.70 | 194.70 | 188.00 | 192.00 | 192.00 | -1.46% | 213 |
| Feb 19, 2026 | 191.45 | 195.00 | 186.05 | 194.85 | 194.85 | 1.78% | 237 |
| Feb 18, 2026 | 195.00 | 195.00 | 189.00 | 191.45 | 191.45 | 0.13% | 291 |
| Feb 17, 2026 | 198.00 | 198.00 | 186.50 | 191.20 | 191.20 | -1.11% | 676 |
| Feb 16, 2026 | 196.90 | 198.90 | 186.20 | 193.35 | 193.35 | 0.42% | 472 |
| Feb 13, 2026 | 210.55 | 210.55 | 190.00 | 192.55 | 192.55 | -9.85% | 2,357 |
| Feb 12, 2026 | 224.00 | 224.00 | 200.00 | 213.60 | 213.60 | -4.98% | 3,728 |
| Feb 11, 2026 | 191.55 | 230.90 | 159.95 | 224.80 | 224.80 | 16.81% | 28,947 |
| Feb 10, 2026 | 200.85 | 201.50 | 187.00 | 192.45 | 192.45 | -4.23% | 43,221 |
| Feb 9, 2026 | 198.50 | 201.00 | 195.60 | 200.95 | 200.95 | 2.01% | 10,664 |
| Feb 6, 2026 | 200.85 | 200.85 | 195.35 | 197.00 | 197.00 | -1.01% | 3,123 |
| Feb 5, 2026 | 195.95 | 200.40 | 194.10 | 199.00 | 199.00 | 2.42% | 9,740 |
| Feb 4, 2026 | 194.05 | 196.40 | 193.55 | 194.30 | 194.30 | -0.05% | 3,344 |
| Feb 3, 2026 | 197.45 | 197.45 | 194.00 | 194.40 | 194.40 | -1.02% | 1,311 |
| Feb 2, 2026 | 195.95 | 197.45 | 195.00 | 196.40 | 196.40 | 0.08% | 6,689 |
| Feb 1, 2026 | 194.90 | 198.55 | 194.90 | 196.25 | 196.25 | 0.69% | 8,726 |
| Jan 30, 2026 | 196.05 | 196.95 | 194.20 | 194.90 | 194.90 | -0.33% | 18,647 |
| Jan 29, 2026 | 200.60 | 200.60 | 195.30 | 195.55 | 195.55 | 0.75% | 25,596 |
| Jan 28, 2026 | 191.00 | 197.80 | 191.00 | 194.10 | 194.10 | -2.19% | 7,641 |
| Jan 27, 2026 | 194.90 | 201.00 | 185.10 | 198.45 | 198.45 | 3.52% | 21,381 |
| Jan 23, 2026 | 183.05 | 195.00 | 183.05 | 191.70 | 191.70 | 2.35% | 24,390 |
| Jan 22, 2026 | 186.00 | 189.90 | 180.10 | 187.30 | 187.30 | 4.06% | 25,873 |
| Jan 21, 2026 | 183.00 | 189.90 | 174.55 | 180.00 | 180.00 | -0.66% | 7,440 |
| Jan 20, 2026 | 187.00 | 187.00 | 176.10 | 181.20 | 181.20 | -0.11% | 2,718 |
| Jan 19, 2026 | 179.85 | 187.65 | 174.55 | 181.40 | 181.40 | 4.13% | 5,676 |
| Jan 16, 2026 | 173.15 | 177.60 | 170.15 | 174.20 | 174.20 | -0.37% | 3,860 |
| Jan 14, 2026 | 190.00 | 190.00 | 172.50 | 174.85 | 174.85 | -5.56% | 2,544 |
| Jan 13, 2026 | 181.10 | 189.90 | 177.35 | 185.15 | 185.15 | -1.70% | 25,925 |
| Jan 12, 2026 | 179.95 | 200.10 | 171.10 | 188.35 | 188.35 | 6.20% | 25,311 |
| Jan 9, 2026 | 152.50 | 178.65 | 150.40 | 177.35 | 177.35 | 19.11% | 28,793 |
| Jan 8, 2026 | 146.00 | 149.90 | 146.00 | 148.90 | 148.90 | 2.13% | 1,205 |
| Jan 7, 2026 | 147.75 | 147.75 | 145.10 | 145.80 | 145.80 | -1.32% | 266 |
| Jan 6, 2026 | 144.15 | 150.00 | 144.10 | 147.75 | 147.75 | -0.40% | 1,974 |
| Jan 5, 2026 | 144.15 | 149.80 | 143.10 | 148.35 | 148.35 | 2.63% | 1,386 |
| Jan 2, 2026 | 146.10 | 149.05 | 143.55 | 144.55 | 144.55 | -1.33% | 1,493 |
| Jan 1, 2026 | 145.85 | 149.00 | 145.85 | 146.50 | 146.50 | 0.72% | 746 |
| Dec 31, 2025 | 141.50 | 146.50 | 140.50 | 145.45 | 145.45 | 1.93% | 1,769 |
| Dec 30, 2025 | 146.90 | 147.10 | 142.10 | 142.70 | 142.70 | -0.56% | 1,131 |
| Dec 29, 2025 | 143.55 | 147.60 | 143.10 | 143.50 | 143.50 | -0.90% | 767 |
| Dec 26, 2025 | 142.85 | 145.10 | 142.85 | 144.80 | 144.80 | -0.82% | 1,955 |
| Dec 24, 2025 | 145.25 | 147.00 | 144.00 | 146.00 | 146.00 | 0.52% | 1,182 |
| Dec 23, 2025 | 145.00 | 145.50 | 145.00 | 145.25 | 145.25 | 0.17% | 157 |