Netlink Solutions (India) Limited (BOM:509040)
India · Delayed Price · Currency is INR 172.00
-1.00 (-0.58%)
At close: Nov 13, 2026
Netlink Solutions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 173.00 | 173.00 | 167.30 | 172.00 | 172.00 | -0.58% | 150 |
| Nov 12, 2026 | 176.50 | 176.50 | 171.70 | 173.00 | 173.00 | -1.98% | 167 |
| Nov 11, 2026 | 178.00 | 181.80 | 176.00 | 176.50 | 176.50 | -3.02% | 397 |
| Nov 9, 2026 | 183.00 | 183.00 | 179.10 | 182.00 | 182.00 | - | 220 |
| Nov 8, 2026 | 191.00 | 204.00 | 182.00 | 182.00 | 182.00 | -3.19% | 548 |
| Nov 6, 2026 | 169.00 | 191.90 | 162.00 | 188.00 | 188.00 | 14.32% | 3,421 |
| Nov 5, 2026 | 165.00 | 168.00 | 160.00 | 164.45 | 164.45 | 0.74% | 1,642 |
| Nov 4, 2026 | 163.20 | 163.25 | 161.75 | 163.25 | 163.25 | -1.09% | 130 |
| Nov 3, 2026 | 165.05 | 169.90 | 165.00 | 165.05 | 165.05 | - | 297 |
| Nov 2, 2026 | 165.20 | 170.00 | 165.00 | 165.05 | 165.05 | -2.08% | 657 |
| Oct 30, 2026 | 171.20 | 171.20 | 168.30 | 168.55 | 168.55 | -5.04% | 82 |
| Oct 29, 2026 | 172.50 | 177.50 | 172.50 | 177.50 | 177.50 | 2.90% | 219 |
| Oct 28, 2026 | 171.00 | 174.00 | 171.00 | 172.50 | 172.50 | -3.04% | 170 |
| Oct 27, 2026 | 179.80 | 179.80 | 171.00 | 177.90 | 177.90 | -0.06% | 319 |
| Oct 26, 2026 | 174.80 | 180.00 | 172.00 | 178.00 | 178.00 | 1.34% | 465 |
| Oct 23, 2026 | 175.30 | 179.00 | 161.55 | 175.65 | 175.65 | 0.20% | 390 |
| Oct 22, 2026 | 179.80 | 180.40 | 175.10 | 175.30 | 175.30 | -3.58% | 289 |
| Oct 21, 2026 | 178.15 | 182.00 | 170.50 | 181.80 | 181.80 | -1.20% | 528 |
| Oct 19, 2026 | 183.50 | 189.80 | 180.00 | 184.00 | 184.00 | 0.27% | 35 |
| Oct 16, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.22% | 52 |
| Oct 15, 2026 | 181.00 | 184.85 | 176.10 | 183.10 | 183.10 | 0.60% | 7,863 |
| Oct 14, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.46% | 70 |
| Oct 13, 2026 | 186.00 | 186.00 | 181.25 | 182.85 | 182.85 | -1.69% | 22 |
| Oct 12, 2026 | 189.70 | 189.70 | 182.00 | 186.00 | 186.00 | 4.17% | 936 |
| Oct 9, 2026 | 183.50 | 184.00 | 178.00 | 178.55 | 178.55 | -2.38% | 279 |
| Oct 8, 2026 | 185.00 | 195.00 | 180.50 | 182.90 | 182.90 | 1.13% | 446 |
| Oct 7, 2026 | 173.10 | 182.00 | 172.50 | 180.85 | 180.85 | 1.83% | 541 |
| Oct 6, 2026 | 170.80 | 179.50 | 170.80 | 177.60 | 177.60 | 1.69% | 436 |
| Oct 5, 2026 | 182.60 | 182.60 | 170.10 | 174.65 | 174.65 | -5.59% | 1,100 |
| 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 |