Netlink Solutions (India) Limited (BOM:509040)
India · Delayed Price · Currency is INR 191.00
+2.00 (1.06%)
At close: Apr 17, 2026
Netlink Solutions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.49% | 1 |
| Mar 11, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -0.66% | 50 |
| Mar 10, 2026 | 184.50 | 185.40 | 180.10 | 181.70 | 181.70 | -1.28% | 63 |
| Mar 9, 2026 | 193.45 | 193.45 | 184.05 | 184.05 | 184.05 | -4.86% | 158 |
| Mar 6, 2026 | 180.05 | 195.40 | 180.05 | 193.45 | 193.45 | 2.44% | 338 |
| 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 |