Netweb Technologies India Limited (BOM:543945)
India · Delayed Price · Currency is INR 3,069.60
-129.90 (-4.06%)
At close: Dec 5, 2025
Netweb Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,188.00 | 3,239.80 | 2,956.10 | 3,069.60 | 3,069.60 | -4.06% | 79,094 |
| Dec 4, 2025 | 3,210.00 | 3,244.90 | 3,110.00 | 3,199.50 | 3,199.50 | -0.36% | 65,737 |
| Dec 3, 2025 | 3,223.20 | 3,275.00 | 3,160.00 | 3,210.90 | 3,210.90 | -0.33% | 63,871 |
| Dec 2, 2025 | 3,220.00 | 3,247.00 | 3,131.00 | 3,221.40 | 3,221.40 | 0.04% | 94,094 |
| Dec 1, 2025 | 3,298.20 | 3,315.00 | 3,205.15 | 3,220.00 | 3,220.00 | -2.13% | 37,793 |
| Nov 28, 2025 | 3,337.00 | 3,342.25 | 3,278.65 | 3,290.15 | 3,290.15 | -1.40% | 44,578 |
| Nov 27, 2025 | 3,300.00 | 3,384.95 | 3,296.00 | 3,337.00 | 3,337.00 | 1.38% | 68,213 |
| Nov 26, 2025 | 3,320.00 | 3,329.00 | 3,275.10 | 3,291.70 | 3,291.70 | -0.19% | 79,777 |
| Nov 25, 2025 | 3,300.50 | 3,339.90 | 3,255.05 | 3,298.00 | 3,298.00 | 0.30% | 99,448 |
| Nov 24, 2025 | 3,329.00 | 3,392.60 | 3,220.25 | 3,288.15 | 3,288.15 | -0.56% | 164,496 |
| Nov 21, 2025 | 3,380.05 | 3,389.10 | 3,291.05 | 3,306.55 | 3,306.55 | -3.87% | 119,378 |
| Nov 20, 2025 | 3,435.00 | 3,500.00 | 3,365.50 | 3,439.80 | 3,439.80 | 4.58% | 382,734 |
| Nov 19, 2025 | 3,265.00 | 3,358.90 | 3,199.60 | 3,289.10 | 3,289.10 | 0.83% | 234,029 |
| Nov 18, 2025 | 3,381.00 | 3,395.00 | 3,245.00 | 3,262.15 | 3,262.15 | -3.53% | 130,722 |
| Nov 17, 2025 | 3,449.60 | 3,466.50 | 3,365.00 | 3,381.45 | 3,381.45 | -1.60% | 76,481 |
| Nov 14, 2025 | 3,440.00 | 3,540.00 | 3,385.60 | 3,436.35 | 3,436.35 | -1.15% | 160,766 |
| Nov 13, 2025 | 3,560.75 | 3,569.00 | 3,440.00 | 3,476.40 | 3,476.40 | -1.63% | 201,040 |
| Nov 12, 2025 | 3,520.00 | 3,620.00 | 3,500.00 | 3,534.05 | 3,534.05 | 1.20% | 252,846 |
| Nov 11, 2025 | 3,433.90 | 3,534.95 | 3,390.65 | 3,492.20 | 3,492.20 | 3.51% | 515,926 |
| Nov 10, 2025 | 3,451.05 | 3,556.05 | 3,303.00 | 3,373.65 | 3,373.65 | -1.86% | 332,061 |
| Nov 7, 2025 | 3,300.00 | 3,580.00 | 3,272.05 | 3,437.50 | 3,437.50 | 4.14% | 759,167 |
| Nov 6, 2025 | 3,640.25 | 3,672.90 | 3,275.00 | 3,300.85 | 3,300.85 | -9.12% | 537,030 |
| Nov 4, 2025 | 3,869.95 | 3,891.00 | 3,602.20 | 3,631.95 | 3,631.95 | -4.37% | 335,106 |
| Nov 3, 2025 | 3,868.00 | 3,905.25 | 3,752.00 | 3,798.10 | 3,798.10 | -5.97% | 406,423 |
| Oct 31, 2025 | 4,115.05 | 4,125.00 | 3,972.40 | 4,039.40 | 4,039.40 | -1.59% | 186,923 |
| Oct 30, 2025 | 3,998.95 | 4,215.75 | 3,951.10 | 4,104.80 | 4,104.80 | 4.51% | 575,498 |
| Oct 29, 2025 | 4,230.05 | 4,268.70 | 3,907.15 | 3,927.70 | 3,927.70 | -6.60% | 320,106 |
| Oct 28, 2025 | 3,913.75 | 4,235.00 | 3,913.75 | 4,205.45 | 4,205.45 | 8.02% | 567,575 |
| Oct 27, 2025 | 3,772.60 | 3,915.00 | 3,725.00 | 3,893.15 | 3,893.15 | 4.69% | 222,818 |
| Oct 24, 2025 | 3,750.00 | 3,800.00 | 3,701.00 | 3,718.90 | 3,718.90 | -0.73% | 132,686 |
| Oct 23, 2025 | 3,919.80 | 3,919.80 | 3,710.15 | 3,746.10 | 3,746.10 | -3.83% | 115,209 |
| Oct 21, 2025 | 3,930.00 | 3,990.00 | 3,814.15 | 3,895.15 | 3,895.15 | -0.09% | 59,740 |
| Oct 20, 2025 | 3,844.35 | 4,049.00 | 3,808.00 | 3,898.80 | 3,898.80 | 1.68% | 250,886 |
| Oct 17, 2025 | 3,769.95 | 3,925.00 | 3,739.00 | 3,834.30 | 3,834.30 | 1.91% | 247,817 |
| Oct 16, 2025 | 3,949.00 | 3,956.00 | 3,728.20 | 3,762.50 | 3,762.50 | -4.12% | 116,641 |
| Oct 15, 2025 | 3,899.90 | 3,983.10 | 3,824.00 | 3,924.25 | 3,924.25 | 1.21% | 112,033 |
| Oct 14, 2025 | 3,925.00 | 3,949.00 | 3,835.75 | 3,877.40 | 3,877.40 | -0.36% | 188,553 |
| Oct 13, 2025 | 4,000.10 | 4,080.00 | 3,876.30 | 3,891.45 | 3,891.45 | -3.40% | 322,047 |
| Oct 10, 2025 | 3,994.00 | 4,125.00 | 3,818.15 | 4,028.60 | 4,028.60 | 1.66% | 397,046 |
| Oct 9, 2025 | 4,389.90 | 4,389.90 | 3,882.15 | 3,962.95 | 3,962.95 | -9.04% | 455,138 |
| Oct 8, 2025 | 4,334.95 | 4,480.00 | 4,291.20 | 4,357.00 | 4,357.00 | 0.13% | 442,409 |
| Oct 7, 2025 | 4,211.60 | 4,400.00 | 4,166.05 | 4,351.40 | 4,351.40 | 3.31% | 417,438 |
| Oct 6, 2025 | 4,325.00 | 4,426.90 | 4,160.50 | 4,211.80 | 4,211.80 | -2.14% | 369,822 |
| Oct 3, 2025 | 4,021.15 | 4,386.80 | 3,954.30 | 4,304.10 | 4,304.10 | 5.99% | 747,823 |
| Oct 1, 2025 | 3,659.75 | 4,156.00 | 3,552.70 | 4,060.80 | 4,060.80 | 11.31% | 1,055,230 |
| Sep 30, 2025 | 3,610.00 | 3,750.00 | 3,563.70 | 3,648.05 | 3,648.05 | 1.76% | 250,395 |
| Sep 29, 2025 | 3,717.00 | 3,720.95 | 3,526.00 | 3,585.10 | 3,585.10 | -3.00% | 291,642 |
| Sep 26, 2025 | 3,632.05 | 3,742.45 | 3,537.95 | 3,696.15 | 3,696.15 | 2.34% | 502,881 |
| Sep 25, 2025 | 3,459.30 | 3,650.00 | 3,380.00 | 3,611.55 | 3,611.55 | 5.68% | 563,350 |
| Sep 24, 2025 | 3,504.90 | 3,609.30 | 3,400.00 | 3,417.40 | 3,417.40 | -3.51% | 291,193 |