Skip to main content
logo
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
18.73
-0.83 (-4.24%)
At close: Feb 12, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202618.6019.1918.6018.7318.73-4.24%4,749
Feb 11, 202619.3119.8419.2019.5619.56-0.71%7,586
Feb 10, 202619.7919.8919.3719.7019.700.25%9,426
Feb 9, 202620.2120.2119.4819.6519.650.87%14,042
Feb 6, 202619.7420.7419.3519.4819.480.67%18,791
Feb 5, 202618.9419.4018.6119.3519.354.26%60,374
Feb 4, 202617.7618.7017.6018.5618.564.68%15,766
Feb 3, 202618.4418.4417.5117.7317.73-0.23%6,412
Feb 2, 202617.8217.9917.6917.7717.77-0.28%2,371
Feb 1, 202617.6617.9817.5117.8217.82-0.94%6,329
Jan 30, 202617.6118.4017.5117.9917.992.68%12,032
Jan 29, 202617.9918.0317.5117.5217.52-2.40%11,917
Jan 28, 202617.5818.4417.5117.9517.950.39%8,776
Jan 27, 202617.9017.9417.5117.8817.881.82%21,191
Jan 23, 202617.7017.8917.5117.5617.56-0.85%7,468
Jan 22, 202617.9917.9917.5117.7117.710.85%11,505
Jan 21, 202617.8018.4917.5117.5617.56-1.35%15,809
Jan 20, 202617.6618.2017.3017.8017.801.54%29,897
Jan 19, 202618.3718.3717.2617.5317.53-0.62%11,322
Jan 16, 202617.7618.4017.4517.6417.64-1.67%8,959
Jan 14, 202617.9718.7517.3617.9417.94-0.22%8,128
Jan 13, 202618.4519.0017.2517.9817.980.50%9,551
Jan 12, 202618.3718.3717.5017.8917.89-0.67%23,192
Jan 9, 202618.1018.7018.0018.0118.01-2.49%14,615
Jan 8, 202618.1519.7318.1518.4718.472.95%88,780
Jan 7, 202618.0118.1517.5717.9417.94-1.43%32,636
Jan 6, 202618.8218.8218.0018.2018.20-1.36%12,791
Jan 5, 202619.4019.9018.0518.4518.45-3.81%6,555
Jan 2, 202617.3219.4917.3219.1819.187.09%24,275
Jan 1, 202617.9018.4016.5017.9117.911.94%13,181
Dec 31, 202517.9217.9216.0017.5717.571.50%13,695
Dec 30, 202518.1818.1817.0017.3117.31-1.03%18,866
Dec 29, 202518.4918.8416.9917.4917.49-4.95%34,389
Dec 26, 202518.6119.2317.5018.4018.40-1.02%11,903
Dec 24, 202519.3419.3418.1518.5918.59-0.64%10,264
Dec 23, 202519.0919.0918.6618.7118.711.30%2,107
Dec 22, 202519.9319.9318.4518.4718.47-2.79%9,658
Dec 19, 202519.4419.4418.6619.0019.00-1,898
Dec 18, 202519.7319.7318.5219.0019.00-0.37%2,694
Dec 17, 202519.6519.6518.2019.0719.07-0.57%5,417
Dec 16, 202519.0019.4418.7119.1819.180.42%4,293
Dec 15, 202519.3019.3718.0519.1019.102.36%11,936
Dec 12, 202519.7319.7318.0518.6618.66-1.32%15,609
Dec 11, 202518.9819.1018.8018.9118.911.12%4,948
Dec 10, 202519.1019.1018.6618.7018.70-1.32%12,677
Dec 9, 202518.1019.4918.1018.9518.950.91%16,541
Dec 8, 202518.6619.9918.6618.7818.78-5.82%10,625
Dec 5, 202520.3420.3419.4019.9419.941.79%4,084
Dec 4, 202520.3020.3019.2819.5919.59-3.02%16,817
Dec 3, 202519.8520.4418.6620.2020.203.70%11,208