Netweb Technologies India Limited (BOM:543945)
India · Delayed Price · Currency is INR 2,147.35
+24.75 (1.17%)
At close: Aug 7, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2,150.80 | 2,150.85 | 2,084.40 | 2,102.50 | 2,102.50 | -2.09% | 39,328 |
| Aug 7, 2025 | 2,091.00 | 2,200.00 | 2,091.00 | 2,147.35 | 2,147.35 | 1.17% | 59,390 |
| Aug 6, 2025 | 2,205.45 | 2,223.85 | 2,110.10 | 2,122.60 | 2,122.60 | -3.86% | 37,076 |
| Aug 5, 2025 | 2,311.00 | 2,325.00 | 2,180.15 | 2,207.90 | 2,207.90 | -3.86% | 136,991 |
| Aug 4, 2025 | 2,187.30 | 2,340.00 | 2,141.05 | 2,296.65 | 2,296.65 | 7.64% | 436,439 |
| Aug 1, 2025 | 2,080.15 | 2,299.15 | 2,076.05 | 2,133.70 | 2,133.70 | 4.95% | 763,246 |
| Jul 31, 2025 | 1,997.85 | 2,067.50 | 1,960.80 | 2,033.10 | 2,033.10 | 0.61% | 38,763 |
| Jul 30, 2025 | 1,979.80 | 2,040.00 | 1,949.55 | 2,020.85 | 2,020.85 | 2.37% | 67,671 |
| Jul 29, 2025 | 1,820.00 | 1,990.00 | 1,815.00 | 1,974.10 | 1,974.10 | 8.12% | 41,026 |
| Jul 28, 2025 | 1,923.00 | 1,923.95 | 1,800.00 | 1,825.80 | 1,825.80 | -5.41% | 53,886 |
| Jul 25, 2025 | 1,966.95 | 1,966.95 | 1,913.70 | 1,930.15 | 1,930.15 | -1.87% | 21,612 |
| Jul 24, 2025 | 1,969.85 | 1,975.00 | 1,941.35 | 1,966.95 | 1,966.95 | 0.68% | 13,204 |
| Jul 23, 2025 | 1,881.05 | 1,984.25 | 1,876.75 | 1,953.65 | 1,953.65 | 3.18% | 17,590 |
| Jul 22, 2025 | 1,901.20 | 1,921.05 | 1,886.75 | 1,893.40 | 1,893.40 | -0.12% | 6,265 |
| Jul 21, 2025 | 1,935.20 | 1,943.90 | 1,887.70 | 1,895.70 | 1,895.70 | -1.91% | 24,275 |
| Jul 18, 2025 | 1,935.50 | 1,985.00 | 1,923.05 | 1,932.65 | 1,932.65 | 0.06% | 16,138 |
| Jul 17, 2025 | 1,976.65 | 1,976.65 | 1,920.10 | 1,931.55 | 1,931.55 | -1.31% | 23,575 |
| Jul 16, 2025 | 1,989.25 | 1,995.00 | 1,950.05 | 1,957.10 | 1,957.10 | -0.24% | 11,189 |
| Jul 15, 2025 | 1,983.10 | 1,987.35 | 1,936.40 | 1,961.75 | 1,961.75 | -1.05% | 44,784 |
| Jul 14, 2025 | 1,958.00 | 2,007.70 | 1,949.35 | 1,982.60 | 1,982.60 | 1.75% | 86,243 |
| Jul 11, 2025 | 1,804.65 | 1,989.00 | 1,804.65 | 1,948.50 | 1,948.50 | 7.46% | 269,946 |
| Jul 10, 2025 | 1,818.75 | 1,839.00 | 1,803.05 | 1,813.15 | 1,813.15 | 0.43% | 5,055 |
| Jul 9, 2025 | 1,801.80 | 1,823.70 | 1,792.75 | 1,805.35 | 1,805.35 | 0.21% | 4,772 |
| Jul 8, 2025 | 1,826.95 | 1,826.95 | 1,775.00 | 1,801.55 | 1,801.55 | 0.52% | 6,279 |
| Jul 7, 2025 | 1,824.95 | 1,835.00 | 1,787.60 | 1,792.15 | 1,792.15 | -1.71% | 6,687 |
| Jul 4, 2025 | 1,867.25 | 1,867.45 | 1,813.05 | 1,823.40 | 1,823.40 | -2.02% | 29,811 |
| Jul 3, 2025 | 1,851.20 | 1,887.50 | 1,851.20 | 1,860.95 | 1,860.95 | 0.28% | 20,300 |
| Jul 2, 2025 | 1,872.00 | 1,886.45 | 1,846.35 | 1,855.75 | 1,855.75 | -0.84% | 25,717 |
| Jul 1, 2025 | 1,850.05 | 1,883.50 | 1,842.00 | 1,871.50 | 1,871.50 | 1.38% | 24,944 |
| Jun 30, 2025 | 1,829.05 | 1,854.90 | 1,818.00 | 1,846.10 | 1,846.10 | 2.06% | 8,852 |
| Jun 27, 2025 | 1,836.00 | 1,854.85 | 1,800.95 | 1,808.75 | 1,808.75 | -1.28% | 25,518 |
| Jun 26, 2025 | 1,859.00 | 1,863.40 | 1,825.00 | 1,832.20 | 1,832.20 | -0.24% | 9,335 |
| Jun 25, 2025 | 1,772.05 | 1,850.35 | 1,772.05 | 1,836.65 | 1,836.65 | 3.68% | 15,211 |
| Jun 24, 2025 | 1,794.95 | 1,822.50 | 1,760.30 | 1,771.45 | 1,771.45 | 0.60% | 24,532 |
| Jun 23, 2025 | 1,740.20 | 1,774.90 | 1,733.05 | 1,760.90 | 1,760.90 | -0.27% | 39,195 |
| Jun 20, 2025 | 1,720.00 | 1,774.00 | 1,716.05 | 1,765.60 | 1,765.60 | 2.46% | 31,461 |
| Jun 19, 2025 | 1,753.70 | 1,780.10 | 1,710.45 | 1,723.15 | 1,723.15 | -1.52% | 43,032 |
| Jun 18, 2025 | 1,774.00 | 1,783.10 | 1,743.95 | 1,749.75 | 1,749.75 | -1.37% | 8,033 |
| Jun 17, 2025 | 1,820.75 | 1,829.10 | 1,770.10 | 1,774.10 | 1,774.10 | -2.55% | 17,350 |
| Jun 16, 2025 | 1,770.20 | 1,827.70 | 1,710.00 | 1,820.55 | 1,820.55 | 1.95% | 72,618 |
| Jun 13, 2025 | 1,760.00 | 1,797.00 | 1,755.50 | 1,785.70 | 1,785.70 | -1.12% | 13,322 |
| Jun 12, 2025 | 1,899.50 | 1,899.50 | 1,800.00 | 1,805.95 | 1,805.95 | -4.02% | 20,323 |
| Jun 11, 2025 | 1,955.70 | 1,963.30 | 1,875.00 | 1,881.60 | 1,881.60 | -3.77% | 21,838 |
| Jun 10, 2025 | 1,934.10 | 1,985.00 | 1,934.10 | 1,955.30 | 1,955.30 | 1.23% | 29,835 |
| Jun 9, 2025 | 1,975.70 | 1,981.45 | 1,860.40 | 1,931.50 | 1,931.50 | -1.98% | 36,327 |
| Jun 6, 2025 | 1,996.10 | 2,063.85 | 1,950.00 | 1,970.50 | 1,970.50 | -1.28% | 85,500 |
| Jun 5, 2025 | 1,980.00 | 2,006.80 | 1,962.00 | 1,996.10 | 1,996.10 | 1.50% | 15,863 |
| Jun 4, 2025 | 1,972.45 | 2,001.30 | 1,960.50 | 1,966.60 | 1,966.60 | -0.48% | 32,352 |
| Jun 3, 2025 | 1,958.40 | 2,012.45 | 1,958.40 | 1,976.10 | 1,976.10 | 1.09% | 38,068 |
| Jun 2, 2025 | 2,019.70 | 2,019.70 | 1,937.20 | 1,954.70 | 1,954.70 | -2.15% | 17,402 |