Netlink Solutions (India) Limited (BOM:509040)
India · Delayed Price · Currency is INR 192.80
-6.00 (-3.02%)
At close: May 29, 2026
Netlink Solutions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 198.80 | 198.80 | 188.90 | 192.80 | 192.80 | -3.02% | 4,046 |
| May 27, 2026 | 208.75 | 216.75 | 198.35 | 198.80 | 198.80 | -4.77% | 1,812 |
| May 26, 2026 | 209.00 | 209.45 | 201.60 | 208.75 | 208.75 | 4.64% | 6,610 |
| May 25, 2026 | 188.60 | 199.50 | 188.60 | 199.50 | 199.50 | 5.00% | 15,154 |
| May 22, 2026 | 193.00 | 197.95 | 190.00 | 190.00 | 190.00 | -0.91% | 633 |
| May 21, 2026 | 198.45 | 198.50 | 188.70 | 191.75 | 191.75 | -1.49% | 383 |
| May 20, 2026 | 194.85 | 198.50 | 192.20 | 194.65 | 194.65 | -0.08% | 90 |
| May 19, 2026 | 190.05 | 199.60 | 189.05 | 194.80 | 194.80 | -2.11% | 1,301 |
| May 18, 2026 | 202.00 | 202.00 | 192.30 | 199.00 | 199.00 | -1.49% | 52 |
| May 15, 2026 | 196.05 | 202.00 | 187.20 | 202.00 | 202.00 | 2.59% | 855 |
| May 14, 2026 | 197.70 | 204.75 | 193.50 | 196.90 | 196.90 | 0.97% | 409 |
| May 13, 2026 | 192.55 | 195.00 | 192.55 | 195.00 | 195.00 | 1.30% | 233 |
| May 12, 2026 | 194.35 | 199.95 | 191.00 | 192.50 | 192.50 | -0.95% | 753 |
| May 11, 2026 | 191.65 | 199.10 | 191.65 | 194.35 | 194.35 | -3.02% | 578 |
| May 8, 2026 | 206.05 | 206.05 | 198.00 | 200.40 | 200.40 | -2.74% | 1,023 |
| May 7, 2026 | 210.40 | 213.95 | 205.50 | 206.05 | 206.05 | -2.09% | 845 |
| May 6, 2026 | 210.00 | 219.95 | 204.00 | 210.45 | 210.45 | 0.21% | 1,029 |
| May 5, 2026 | 206.95 | 216.50 | 206.95 | 210.00 | 210.00 | 1.45% | 754 |
| May 4, 2026 | 207.50 | 219.50 | 202.35 | 207.00 | 207.00 | -1.45% | 1,092 |
| Apr 30, 2026 | 212.00 | 220.95 | 208.15 | 210.05 | 210.05 | -0.94% | 683 |
| Apr 29, 2026 | 219.00 | 219.70 | 207.55 | 212.05 | 212.05 | -1.81% | 1,366 |
| Apr 28, 2026 | 207.20 | 216.50 | 202.00 | 215.95 | 215.95 | 4.22% | 1,179 |
| Apr 27, 2026 | 212.75 | 220.00 | 204.05 | 207.20 | 207.20 | -2.95% | 1,951 |
| Apr 24, 2026 | 219.80 | 224.80 | 203.55 | 213.50 | 213.50 | -0.35% | 4,187 |
| Apr 23, 2026 | 214.95 | 214.95 | 205.00 | 214.25 | 214.25 | 4.64% | 3,721 |
| Apr 22, 2026 | 199.00 | 204.75 | 196.00 | 204.75 | 204.75 | 5.00% | 6,891 |
| Apr 21, 2026 | 189.95 | 199.00 | 187.50 | 195.00 | 195.00 | 1.17% | 1,784 |
| Apr 20, 2026 | 182.50 | 193.80 | 181.45 | 192.75 | 192.75 | 0.92% | 2,459 |
| Apr 17, 2026 | 188.10 | 191.95 | 186.00 | 191.00 | 191.00 | 1.06% | 1,564 |
| Apr 16, 2026 | 193.00 | 193.00 | 185.65 | 189.00 | 189.00 | -2.07% | 354 |
| Apr 15, 2026 | 181.05 | 197.00 | 181.05 | 193.00 | 193.00 | 2.17% | 930 |
| Apr 13, 2026 | 179.10 | 189.95 | 179.10 | 188.90 | 188.90 | 0.51% | 528 |
| Apr 10, 2026 | 195.00 | 195.00 | 185.00 | 187.95 | 187.95 | -1.65% | 524 |
| Apr 9, 2026 | 191.05 | 191.10 | 191.00 | 191.10 | 191.10 | -3.85% | 130 |
| Apr 8, 2026 | 201.00 | 201.00 | 188.90 | 198.75 | 198.75 | -0.03% | 1,222 |
| Apr 7, 2026 | 197.20 | 207.00 | 196.00 | 198.80 | 198.80 | 0.81% | 811 |
| Apr 6, 2026 | 193.00 | 202.00 | 192.95 | 197.20 | 197.20 | 2.18% | 551 |
| Apr 2, 2026 | 194.00 | 194.95 | 179.65 | 193.00 | 193.00 | 3.57% | 2,072 |
| Apr 1, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 4.99% | 3,886 |
| Mar 30, 2026 | 176.75 | 177.50 | 174.00 | 177.50 | 177.50 | 5.00% | 5,079 |
| Mar 27, 2026 | 166.50 | 169.05 | 166.50 | 169.05 | 169.05 | 5.00% | 11,197 |
| Mar 25, 2026 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | -1.41% | 117,609 |
| Mar 24, 2026 | 166.90 | 167.00 | 161.50 | 163.30 | 163.30 | -2.33% | 223 |
| Mar 23, 2026 | 169.70 | 169.70 | 161.25 | 167.20 | 167.20 | -1.47% | 426 |
| Mar 20, 2026 | 169.90 | 170.00 | 169.70 | 169.70 | 169.70 | 2.76% | 53 |
| Mar 19, 2026 | 167.00 | 170.00 | 165.00 | 165.15 | 165.15 | -4.65% | 504 |
| Mar 18, 2026 | 167.50 | 175.00 | 158.90 | 173.20 | 173.20 | 3.56% | 1,113 |
| Mar 17, 2026 | 174.90 | 175.00 | 167.25 | 167.25 | 167.25 | -5.00% | 1,401 |
| Mar 16, 2026 | 174.50 | 184.00 | 167.15 | 176.05 | 176.05 | 0.17% | 533 |
| Mar 13, 2026 | 181.00 | 181.00 | 175.75 | 175.75 | 175.75 | -5.00% | 377 |