Netweb Technologies India Limited (BOM:543945)
India · Delayed Price · Currency is INR 3,097.35
-81.30 (-2.56%)
At close: Mar 30, 2026
BOM:543945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,118.95 | 3,159.90 | 3,070.05 | 3,097.35 | 3,097.35 | -2.56% | 75,518 |
| Mar 27, 2026 | 3,211.15 | 3,235.50 | 3,136.40 | 3,178.65 | 3,178.65 | -2.25% | 100,957 |
| Mar 25, 2026 | 3,225.00 | 3,300.00 | 3,191.45 | 3,251.80 | 3,251.80 | 1.65% | 116,789 |
| Mar 24, 2026 | 3,199.35 | 3,231.95 | 3,116.25 | 3,199.15 | 3,199.15 | 3.58% | 108,599 |
| Mar 23, 2026 | 3,220.90 | 3,246.20 | 3,060.10 | 3,088.60 | 3,088.60 | -5.97% | 124,016 |
| Mar 20, 2026 | 3,274.25 | 3,345.00 | 3,270.00 | 3,284.65 | 3,284.65 | 1.08% | 41,275 |
| Mar 19, 2026 | 3,233.75 | 3,327.50 | 3,203.80 | 3,249.40 | 3,249.40 | -1.53% | 101,277 |
| Mar 18, 2026 | 3,327.25 | 3,375.00 | 3,281.85 | 3,299.85 | 3,299.85 | -0.11% | 48,627 |
| Mar 17, 2026 | 3,257.55 | 3,320.00 | 3,209.00 | 3,303.55 | 3,303.55 | 2.40% | 62,077 |
| Mar 16, 2026 | 3,174.80 | 3,257.00 | 3,135.10 | 3,226.10 | 3,226.10 | 1.61% | 67,940 |
| Mar 13, 2026 | 3,205.90 | 3,245.00 | 3,138.60 | 3,174.95 | 3,174.95 | -1.54% | 57,103 |
| Mar 12, 2026 | 3,215.00 | 3,252.00 | 3,166.85 | 3,224.55 | 3,224.55 | -1.59% | 79,265 |
| Mar 11, 2026 | 3,350.00 | 3,409.75 | 3,228.10 | 3,276.60 | 3,276.60 | -1.43% | 138,327 |
| Mar 10, 2026 | 3,275.35 | 3,355.25 | 3,236.35 | 3,324.10 | 3,324.10 | 3.85% | 177,623 |
| Mar 9, 2026 | 3,135.35 | 3,226.65 | 3,032.00 | 3,201.00 | 3,201.00 | -0.58% | 167,517 |
| Mar 6, 2026 | 3,248.50 | 3,339.00 | 3,203.05 | 3,219.60 | 3,219.60 | -0.95% | 202,610 |
| Mar 5, 2026 | 3,524.25 | 3,569.00 | 3,128.90 | 3,250.60 | 3,250.60 | -6.02% | 429,673 |
| Mar 4, 2026 | 3,600.10 | 3,716.00 | 3,438.00 | 3,458.95 | 3,458.95 | -6.73% | 372,868 |
| Mar 2, 2026 | 3,675.35 | 3,945.40 | 3,646.85 | 3,708.40 | 3,708.40 | -3.90% | 313,656 |
| Feb 27, 2026 | 3,751.05 | 3,995.35 | 3,688.10 | 3,858.85 | 3,858.85 | 4.36% | 623,314 |
| Feb 26, 2026 | 3,662.85 | 3,738.85 | 3,620.75 | 3,697.75 | 3,697.75 | 1.89% | 165,492 |
| Feb 25, 2026 | 3,614.95 | 3,728.00 | 3,584.05 | 3,629.00 | 3,629.00 | 1.93% | 206,009 |
| Feb 24, 2026 | 3,542.95 | 3,600.00 | 3,451.00 | 3,560.25 | 3,560.25 | 0.30% | 127,247 |
| Feb 23, 2026 | 3,673.20 | 3,689.00 | 3,526.60 | 3,549.75 | 3,549.75 | -2.46% | 347,214 |
| Feb 20, 2026 | 3,530.00 | 3,750.05 | 3,380.25 | 3,639.15 | 3,639.15 | 3.09% | 664,334 |
| Feb 19, 2026 | 3,406.25 | 3,699.30 | 3,388.60 | 3,530.05 | 3,530.05 | 4.66% | 555,562 |
| Feb 18, 2026 | 3,209.95 | 3,532.00 | 3,132.55 | 3,372.90 | 3,372.90 | 8.84% | 748,624 |
| Feb 17, 2026 | 3,075.05 | 3,119.15 | 3,062.00 | 3,099.00 | 3,099.00 | 1.04% | 37,221 |
| Feb 16, 2026 | 3,099.30 | 3,113.90 | 3,042.05 | 3,067.05 | 3,067.05 | -1.04% | 68,260 |
| Feb 13, 2026 | 3,155.15 | 3,162.30 | 3,080.00 | 3,099.30 | 3,099.30 | -3.29% | 74,060 |
| Feb 12, 2026 | 3,080.65 | 3,218.15 | 3,014.10 | 3,204.75 | 3,204.75 | 1.64% | 332,015 |
| Feb 11, 2026 | 3,195.00 | 3,224.90 | 3,138.05 | 3,153.15 | 3,153.15 | -0.79% | 40,037 |
| Feb 10, 2026 | 3,176.90 | 3,258.50 | 3,155.05 | 3,178.20 | 3,178.20 | 0.15% | 102,340 |
| Feb 9, 2026 | 3,144.90 | 3,273.00 | 3,125.00 | 3,173.45 | 3,173.45 | 1.69% | 114,687 |
| Feb 6, 2026 | 3,108.35 | 3,137.90 | 3,051.00 | 3,120.65 | 3,120.65 | 0.40% | 44,303 |
| Feb 5, 2026 | 3,220.50 | 3,220.50 | 3,092.65 | 3,108.35 | 3,108.35 | -3.59% | 74,087 |
| Feb 4, 2026 | 3,189.65 | 3,245.00 | 3,142.50 | 3,224.20 | 3,224.20 | 0.50% | 95,326 |
| Feb 3, 2026 | 3,349.10 | 3,349.10 | 3,184.40 | 3,208.25 | 3,208.25 | 0.36% | 127,526 |
| Feb 2, 2026 | 3,347.90 | 3,482.00 | 3,130.55 | 3,196.90 | 3,196.90 | -3.29% | 206,378 |
| Feb 1, 2026 | 3,155.60 | 3,357.95 | 3,061.00 | 3,305.55 | 3,305.55 | 5.10% | 266,313 |
| Jan 30, 2026 | 3,040.90 | 3,304.90 | 3,016.65 | 3,145.15 | 3,145.15 | 2.43% | 147,927 |
| Jan 29, 2026 | 3,137.50 | 3,143.95 | 3,050.00 | 3,070.55 | 3,070.55 | -2.11% | 61,911 |
| Jan 28, 2026 | 3,050.10 | 3,207.00 | 3,045.45 | 3,136.60 | 3,136.60 | 3.35% | 107,550 |
| Jan 27, 2026 | 3,118.80 | 3,118.80 | 3,007.85 | 3,034.95 | 3,034.95 | -1.97% | 84,915 |
| Jan 23, 2026 | 3,159.95 | 3,196.00 | 3,062.05 | 3,095.95 | 3,095.95 | -1.47% | 73,835 |
| Jan 22, 2026 | 3,155.05 | 3,199.95 | 3,111.60 | 3,142.15 | 3,142.15 | 0.95% | 62,501 |
| Jan 21, 2026 | 3,220.75 | 3,250.00 | 3,081.80 | 3,112.55 | 3,112.55 | -3.81% | 226,512 |
| Jan 20, 2026 | 3,423.95 | 3,437.20 | 3,220.70 | 3,235.95 | 3,235.95 | -4.94% | 211,566 |
| Jan 19, 2026 | 3,707.00 | 3,750.00 | 3,365.25 | 3,404.15 | 3,404.15 | 1.58% | 716,476 |
| Jan 16, 2026 | 3,160.20 | 3,382.75 | 3,160.20 | 3,351.05 | 3,351.05 | 5.08% | 142,837 |