Skip to main content
logo
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
14.49
-0.51 (-3.40%)
At close: Mar 27, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.0115.0714.2014.4914.49-3.40%23,733
Mar 25, 202615.4315.4314.4315.0015.000.81%4,307
Mar 24, 202614.8515.9014.2114.8814.882.20%12,247
Mar 23, 202616.4916.4914.2014.5614.56-9.73%13,524
Mar 20, 202616.1616.4016.0016.1316.13-1.35%17,596
Mar 19, 202616.7616.7616.1016.3516.35-1.51%19,602
Mar 18, 202616.8017.0016.5116.6016.60-1.19%15,131
Mar 17, 202617.2017.2016.6016.8016.80-0.18%38,040
Mar 16, 202616.5817.8016.5116.8316.830.18%14,805
Mar 13, 202617.4217.4216.5216.8016.80-1.64%20,918
Mar 12, 202617.3517.5317.0017.0817.08-0.70%1,704
Mar 11, 202617.5617.6016.5117.2017.20-1.99%2,901
Mar 10, 202617.3517.6016.5117.5517.551.15%20,743
Mar 9, 202617.9317.9316.8917.3517.35-3.45%19,076
Mar 6, 202617.5818.0017.1817.9717.972.16%4,563
Mar 5, 202617.8917.8917.4117.5917.59-1.84%1,574
Mar 4, 202617.9817.9817.0317.9217.921.24%16,344
Mar 2, 202616.1117.9416.1117.7017.70-2.96%8,850
Feb 27, 202618.4318.4317.6018.2418.242.30%2,547
Feb 26, 202618.0618.1517.6517.8317.83-0.11%10,196
Feb 25, 202618.3119.0017.5117.8517.85-2.14%8,668
Feb 24, 202618.0618.4417.5118.2418.241.22%6,068
Feb 23, 202618.8918.8918.0018.0218.02-2.70%6,539
Feb 20, 202618.2718.9218.2718.5218.52-2.53%4,110
Feb 19, 202619.3519.3518.9019.0019.00-1.91%3,316
Feb 18, 202618.7519.3817.7119.3719.375.90%9,242
Feb 17, 202618.4018.8918.2018.2918.29-0.60%2,565
Feb 16, 202618.1619.8518.1118.4018.40-0.59%5,643
Feb 13, 202618.7618.7617.5018.5118.51-1.17%12,259
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