Netlink Solutions (India) Limited (BOM:509040)
India · Delayed Price · Currency is INR 185.00
-1.00 (-0.54%)
At close: Oct 1, 2026
Netlink Solutions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 189.00 | 191.00 | 182.50 | 185.00 | 185.00 | -0.54% | 1,354 |
| Sep 30, 2026 | 181.00 | 186.00 | 181.00 | 186.00 | 186.00 | -0.53% | 307 |
| Sep 29, 2026 | 190.00 | 190.00 | 185.10 | 187.00 | 187.00 | 2.41% | 181 |
| Sep 28, 2026 | 177.05 | 187.50 | 177.05 | 182.60 | 182.60 | 3.16% | 590 |
| Sep 25, 2026 | 181.00 | 181.05 | 176.10 | 177.00 | 177.00 | -2.24% | 710 |
| Sep 24, 2026 | 181.95 | 181.95 | 173.10 | 181.05 | 181.05 | 0.95% | 276 |
| Sep 23, 2026 | 177.00 | 179.90 | 174.00 | 179.35 | 179.35 | 3.05% | 637 |
| Sep 22, 2026 | 178.15 | 181.80 | 173.20 | 174.05 | 174.05 | -2.05% | 994 |
| Sep 21, 2026 | 183.00 | 183.00 | 169.95 | 177.70 | 177.70 | -2.42% | 3,959 |
| Sep 18, 2026 | 194.00 | 194.00 | 182.00 | 182.10 | 182.10 | -2.62% | 78 |
| Sep 17, 2026 | 181.00 | 189.95 | 177.00 | 187.00 | 187.00 | 3.60% | 5,670 |
| Sep 16, 2026 | 210.00 | 210.00 | 173.30 | 180.50 | 180.50 | -5.94% | 4,395 |
| Sep 15, 2026 | 203.65 | 216.00 | 186.50 | 191.90 | 191.90 | 5.04% | 19,678 |
| Sep 11, 2026 | 157.95 | 182.70 | 157.95 | 182.70 | 182.70 | 20.00% | 4,786 |
| Sep 10, 2026 | 155.00 | 158.00 | 151.50 | 152.25 | 152.25 | -2.44% | 496 |
| Sep 9, 2026 | 159.25 | 159.25 | 152.00 | 156.05 | 156.05 | -2.01% | 700 |
| Sep 8, 2026 | 166.00 | 166.00 | 159.20 | 159.25 | 159.25 | -0.78% | 157 |
| Sep 7, 2026 | 160.50 | 166.00 | 160.50 | 160.50 | 160.50 | -0.43% | 150 |
| Sep 4, 2026 | 163.10 | 171.00 | 159.00 | 161.20 | 161.20 | -1.16% | 1,471 |
| Sep 3, 2026 | 174.00 | 174.00 | 162.90 | 163.10 | 163.10 | -2.89% | 447 |
| Sep 2, 2026 | 153.85 | 174.00 | 146.00 | 167.95 | 167.95 | 9.16% | 4,145 |
| Sep 1, 2026 | 152.10 | 159.00 | 152.10 | 153.85 | 153.85 | -3.24% | 320 |
| Aug 31, 2026 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | -0.63% | 48 |
| Aug 28, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -2.44% | 4 |
| Aug 27, 2026 | 160.50 | 165.00 | 151.00 | 164.00 | 164.00 | 2.18% | 366 |
| Aug 26, 2026 | 160.60 | 167.50 | 160.50 | 160.50 | 160.50 | -4.15% | 568 |
| Aug 25, 2026 | 160.50 | 167.45 | 160.50 | 167.45 | 167.45 | 3.30% | 67 |
| Aug 24, 2026 | 167.70 | 167.70 | 161.40 | 162.10 | 162.10 | -3.14% | 286 |
| Aug 21, 2026 | 160.20 | 167.95 | 160.05 | 167.35 | 167.35 | 4.56% | 707 |
| Aug 20, 2026 | 171.85 | 171.85 | 160.00 | 160.05 | 160.05 | -4.90% | 512 |
| Aug 19, 2026 | 164.50 | 169.50 | 158.20 | 168.30 | 168.30 | 2.59% | 740 |
| Aug 18, 2026 | 165.00 | 165.00 | 156.00 | 164.05 | 164.05 | -0.94% | 127 |
| Aug 17, 2026 | 165.60 | 165.60 | 165.55 | 165.60 | 165.60 | - | 231 |
| Aug 14, 2026 | 165.70 | 165.70 | 165.60 | 165.60 | 165.60 | 0.27% | 24 |
| Aug 13, 2026 | 171.70 | 172.70 | 164.00 | 165.15 | 165.15 | -3.39% | 606 |
| Aug 12, 2026 | 164.90 | 171.75 | 164.90 | 170.95 | 170.95 | 2.49% | 791 |
| Aug 11, 2026 | 167.25 | 168.00 | 163.00 | 166.80 | 166.80 | 2.21% | 492 |
| Aug 10, 2026 | 166.65 | 167.80 | 163.00 | 163.20 | 163.20 | -5.12% | 875 |
| Aug 7, 2026 | 171.00 | 172.00 | 168.00 | 172.00 | 172.00 | 1.99% | 1,004 |
| Aug 6, 2026 | 172.00 | 172.10 | 166.20 | 168.65 | 168.65 | -2.54% | 996 |
| Aug 5, 2026 | 171.30 | 173.75 | 171.20 | 173.05 | 173.05 | -4.34% | 245 |
| Aug 4, 2026 | 174.00 | 187.00 | 167.35 | 180.90 | 180.90 | 3.97% | 2,194 |
| Aug 3, 2026 | 174.10 | 178.00 | 166.10 | 174.00 | 174.00 | - | 2,355 |
| Jul 31, 2026 | 179.75 | 179.75 | 171.05 | 174.00 | 174.00 | -3.20% | 394 |
| Jul 30, 2026 | 175.00 | 179.75 | 174.00 | 179.75 | 179.75 | -0.14% | 254 |
| Jul 29, 2026 | 175.05 | 184.00 | 175.00 | 180.00 | 180.00 | 2.86% | 146 |
| Jul 28, 2026 | 170.00 | 175.00 | 168.50 | 175.00 | 175.00 | 1.16% | 248 |
| Jul 27, 2026 | 170.60 | 177.90 | 170.60 | 173.00 | 173.00 | 0.58% | 28 |
| Jul 24, 2026 | 168.80 | 178.00 | 168.05 | 172.00 | 172.00 | -4.18% | 96 |
| Jul 23, 2026 | 175.00 | 179.80 | 170.60 | 179.50 | 179.50 | 2.60% | 311 |