Skip to main content
logo
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
14.98
-0.22 (-1.45%)
At close: Aug 4, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202615.3015.3014.5014.9814.98-1.45%1,188
Aug 3, 202615.0115.8914.7615.2015.20-1.94%7,884
Jul 31, 202615.8515.8515.0015.5015.500.65%2,871
Jul 30, 202615.4015.7914.2115.4015.400.59%1,342
Jul 29, 202616.3016.3015.1715.3115.31-1.10%12,868
Jul 28, 202615.1915.8915.0515.4815.480.58%8,950
Jul 27, 202614.7016.4914.7015.3915.392.19%2,578
Jul 24, 202615.2315.5015.0015.0615.060.74%9,928
Jul 23, 202614.6715.3514.6714.9514.95-1,557
Jul 22, 202614.8815.0014.6114.9514.950.47%7,383
Jul 21, 202615.3915.4214.8014.8814.88-0.87%2,581
Jul 20, 202615.0315.3014.7515.0115.010.81%2,025
Jul 17, 202615.5215.7514.6014.8914.89-2.17%8,283
Jul 16, 202615.2015.7915.2015.2215.22-1.42%2,953
Jul 15, 202616.6416.6414.6115.4415.44-4.28%7,669
Jul 14, 202615.7616.7015.7616.1316.131.38%3,026
Jul 13, 202616.3916.3915.3515.9115.910.95%4,612
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