Netlink Solutions (India) Limited (BOM:509040)
India · Delayed Price · Currency is INR 174.00
-5.75 (-3.20%)
At close: Jul 31, 2026
Netlink Solutions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 178.00 | 182.80 | 171.00 | 174.95 | 174.95 | -0.60% | 905 |
| Jul 21, 2026 | 184.00 | 184.00 | 175.00 | 176.00 | 176.00 | -0.37% | 377 |
| Jul 20, 2026 | 183.50 | 185.00 | 174.00 | 176.65 | 176.65 | -5.03% | 566 |
| Jul 17, 2026 | 178.65 | 186.00 | 178.50 | 186.00 | 186.00 | 3.02% | 302 |
| Jul 16, 2026 | 180.00 | 181.05 | 178.50 | 180.55 | 180.55 | 0.31% | 13 |
| Jul 15, 2026 | 179.40 | 180.50 | 179.40 | 180.00 | 180.00 | -2.15% | 366 |
| Jul 14, 2026 | 182.00 | 184.95 | 179.30 | 183.95 | 183.95 | 1.35% | 1,263 |
| Jul 13, 2026 | 182.35 | 185.65 | 180.00 | 181.50 | 181.50 | -0.06% | 1,041 |
| Jul 10, 2026 | 180.25 | 198.00 | 179.15 | 181.60 | 181.60 | 0.33% | 1,642 |
| Jul 9, 2026 | 181.00 | 185.00 | 180.00 | 181.00 | 181.00 | -2.69% | 33 |
| Jul 8, 2026 | 188.00 | 188.00 | 181.00 | 186.00 | 186.00 | -1.59% | 266 |
| Jul 7, 2026 | 179.00 | 191.00 | 176.00 | 189.00 | 189.00 | 7.97% | 713 |
| Jul 6, 2026 | 180.10 | 188.00 | 171.35 | 175.05 | 175.05 | -2.80% | 866 |
| Jul 3, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - | 78 |
| Jul 2, 2026 | 183.00 | 184.50 | 177.40 | 180.10 | 180.10 | -3.69% | 2,136 |
| Jul 1, 2026 | 186.70 | 187.50 | 182.00 | 187.00 | 187.00 | 2.07% | 217 |
| Jun 30, 2026 | 187.45 | 187.90 | 181.50 | 183.20 | 183.20 | -2.27% | 1,111 |
| Jun 29, 2026 | 190.40 | 190.40 | 182.60 | 187.45 | 187.45 | -1.55% | 1,279 |
| Jun 25, 2026 | 191.05 | 192.95 | 183.80 | 190.40 | 190.40 | -2.58% | 1,066 |
| Jun 24, 2026 | 191.00 | 197.95 | 189.00 | 195.45 | 195.45 | 2.38% | 3,536 |
| Jun 23, 2026 | 193.90 | 200.00 | 188.45 | 190.90 | 190.90 | 0.71% | 1,279 |
| Jun 22, 2026 | 192.50 | 196.90 | 188.00 | 189.55 | 189.55 | -1.51% | 1,913 |
| Jun 19, 2026 | 194.00 | 194.05 | 191.50 | 192.45 | 192.45 | 0.16% | 344 |
| Jun 18, 2026 | 193.00 | 198.50 | 191.25 | 192.15 | 192.15 | -3.49% | 2,465 |
| Jun 17, 2026 | 195.00 | 200.00 | 195.00 | 199.10 | 199.10 | 3.40% | 346 |
| Jun 16, 2026 | 194.20 | 199.50 | 191.00 | 192.55 | 192.55 | -0.85% | 518 |
| Jun 15, 2026 | 199.40 | 199.40 | 192.15 | 194.20 | 194.20 | -2.31% | 626 |
| Jun 12, 2026 | 198.90 | 204.85 | 192.80 | 198.80 | 198.80 | -4.19% | 416 |
| Jun 11, 2026 | 203.90 | 207.90 | 195.00 | 207.50 | 207.50 | 1.47% | 1,161 |
| Jun 10, 2026 | 202.60 | 218.85 | 199.00 | 204.50 | 204.50 | 0.94% | 1,401 |
| Jun 9, 2026 | 186.40 | 202.65 | 182.65 | 202.60 | 202.60 | 9.96% | 4,905 |
| Jun 8, 2026 | 183.00 | 187.50 | 180.00 | 184.25 | 184.25 | -0.41% | 727 |
| Jun 5, 2026 | 187.00 | 194.00 | 185.00 | 185.00 | 185.00 | -1.07% | 1,171 |
| Jun 4, 2026 | 191.95 | 191.95 | 185.15 | 187.00 | 187.00 | -3.01% | 578 |
| Jun 3, 2026 | 185.00 | 193.70 | 181.60 | 192.80 | 192.80 | 3.71% | 580 |
| Jun 2, 2026 | 192.15 | 196.60 | 183.40 | 185.90 | 185.90 | -3.25% | 1,818 |
| Jun 1, 2026 | 192.80 | 196.75 | 190.00 | 192.15 | 192.15 | -0.34% | 490 |
| 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 |