Skip to main content
logo
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
15.91
+0.15 (0.95%)
At close: Jul 13, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.1616.1615.6115.7615.76-1.01%9,328
Jul 9, 202616.4416.8015.7715.9215.92-1.00%2,935
Jul 8, 202616.1616.4915.6716.0816.081.07%3,415
Jul 7, 202616.4916.5015.6815.9115.91-2.63%1,776
Jul 6, 202616.5016.9316.0716.3416.340.49%1,483
Jul 3, 202616.5016.7816.1016.2616.260.56%1,457
Jul 2, 202616.8416.8416.1716.1716.170.37%5,043
Jul 1, 202616.8116.8116.0216.1116.110.50%5,461
Jun 30, 202616.4016.9515.2116.0316.03-2.08%3,659
Jun 29, 202617.2917.2916.0216.3716.37-0.61%1,226
Jun 25, 202616.6916.6916.3116.4716.470.98%6,681
Jun 24, 202616.1116.9316.1116.3116.310.31%7,080
Jun 23, 202616.2516.8416.0616.2616.26-1.45%4,417
Jun 22, 202616.8418.0016.5016.5016.50-0.06%19,780
Jun 19, 202616.9416.9416.0116.5116.51-1.14%2,734
Jun 18, 202616.6916.7016.4116.7016.702.08%2,424
Jun 17, 202616.7316.7416.2616.3616.36-0.24%1,936
Jun 16, 202617.0017.0016.4016.4016.40-0.97%1,193
Jun 15, 202617.3817.3816.4016.5616.561.10%1,736
Jun 12, 202617.3917.3916.0716.3816.38-1.74%2,294
Jun 11, 202617.0017.0016.5016.6716.67-1.94%2,029
Jun 10, 202616.5817.0016.3017.0017.000.47%1,416
Jun 9, 202616.1917.0016.0216.9216.924.51%4,658
Jun 8, 202617.3917.3916.1016.1916.19-1.88%5,498
Jun 5, 202617.0017.5015.5116.5016.50-1.08%7,838
Jun 4, 202616.8517.0016.0216.6816.682.33%1,873
Jun 3, 202616.5016.8516.2216.3016.30-1.21%1,224
Jun 2, 202617.0017.0016.0016.5016.50-0.60%13,481
Jun 1, 202616.9917.2416.5016.6016.601.03%3,999
May 29, 202616.1117.0016.1116.4316.430.98%6,348
May 27, 202616.9416.9416.1216.2716.270.56%2,624
May 26, 202616.5216.9716.1016.1816.18-1.40%13,339
May 25, 202616.6017.5016.2016.4116.41-1.56%9,326
May 22, 202617.2017.2016.2116.6716.67-0.77%1,568
May 21, 202617.2917.2916.1616.8016.801.63%4,061
May 20, 202616.0216.6916.0216.5316.530.24%1,742
May 19, 202616.4717.0015.6716.4916.490.12%2,502
May 18, 202616.0816.8916.0816.4716.47-0.90%3,133
May 15, 202617.6417.6416.5316.6216.62-4.43%6,819
May 14, 202617.1717.6616.1417.3917.393.33%2,279
May 13, 202616.1317.0016.1316.8316.83-0.47%9,587
May 12, 202617.2817.2816.6016.9116.91-2.25%1,509
May 11, 202617.1517.4516.5217.3017.300.87%3,103
May 8, 202616.5917.1516.1517.1517.154.96%13,723
May 7, 202616.5017.1816.0216.3416.34-2.97%18,001
May 6, 202617.7117.7116.0616.8416.84-0.24%22,471
May 5, 202617.2917.2916.7216.8816.88-2.37%2,975
May 4, 202616.5217.3916.5217.2917.290.70%3,251
Apr 30, 202617.1717.1716.9217.1717.17-0.17%5,674
Apr 29, 202617.3817.3816.6517.2017.20-1.04%3,454