Skip to main content
logo
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
16.50
-0.10 (-0.60%)
At close: Jun 2, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 202617.3818.7017.3818.6118.619.21%15,969
Apr 8, 202615.5117.9915.5117.0417.048.81%7,663
Apr 7, 202615.8815.8815.0815.6615.661.62%2,723
Apr 6, 202614.9616.4314.8915.4115.413.49%3,510
Apr 2, 202614.0214.9314.0214.8914.894.05%4,732
Apr 1, 202613.7515.3813.7514.3114.313.70%6,520
Mar 30, 202614.2114.8913.7513.8013.80-4.76%17,607
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