Skip to main content
logo
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
16.50
-0.01 (-0.06%)
At close: Jun 22, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202617.4617.4616.6017.3817.380.46%6,790
Apr 27, 202617.0017.6016.6317.3017.301.17%6,435
Apr 24, 202617.0417.6516.5117.1017.10-0.58%9,711
Apr 23, 202617.9017.9017.0217.2017.20-3.91%7,408
Apr 22, 202617.7518.2017.1117.9017.90-0.22%3,595
Apr 21, 202617.9118.0917.8017.9417.940.17%1,785
Apr 20, 202618.4518.5917.2017.9117.91-0.78%4,540
Apr 17, 202617.9418.4917.2718.0518.051.69%13,149
Apr 16, 202617.8017.9417.1017.7517.751.72%22,095
Apr 15, 202618.0318.4917.0017.4517.45-4.38%26,437
Apr 13, 202619.2919.2917.8018.2518.25-3.95%5,852
Apr 10, 202618.2019.3918.2019.0019.002.10%26,348