Netweb Technologies India Limited (BOM:543945)
India · Delayed Price · Currency is INR 4,617.90
-78.60 (-1.67%)
At close: Jun 1, 2026
BOM:543945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,660.45 | 4,929.40 | 4,534.15 | 4,617.90 | 4,617.90 | -1.67% | 374,979 |
| May 29, 2026 | 4,112.75 | 4,763.50 | 4,048.85 | 4,696.50 | 4,696.50 | 15.39% | 903,175 |
| May 27, 2026 | 3,860.00 | 4,094.40 | 3,854.00 | 4,070.00 | 4,070.00 | 5.70% | 85,060 |
| May 26, 2026 | 3,842.00 | 3,942.00 | 3,831.95 | 3,850.40 | 3,850.40 | 0.16% | 102,515 |
| May 25, 2026 | 3,890.00 | 3,909.75 | 3,792.00 | 3,844.20 | 3,844.20 | -0.21% | 70,706 |
| May 22, 2026 | 3,834.85 | 3,890.00 | 3,822.00 | 3,852.35 | 3,852.35 | 1.14% | 44,456 |
| May 21, 2026 | 3,900.00 | 4,041.20 | 3,758.80 | 3,808.80 | 3,808.80 | -0.84% | 127,605 |
| May 20, 2026 | 3,728.90 | 3,850.00 | 3,672.55 | 3,841.00 | 3,841.00 | 2.54% | 52,223 |
| May 19, 2026 | 3,809.95 | 3,856.65 | 3,732.60 | 3,746.00 | 3,746.00 | -1.62% | 61,207 |
| May 18, 2026 | 3,800.60 | 3,864.05 | 3,734.40 | 3,807.85 | 3,807.85 | -0.87% | 82,900 |
| May 15, 2026 | 3,949.90 | 3,972.00 | 3,774.40 | 3,841.45 | 3,841.45 | -1.73% | 70,920 |
| May 14, 2026 | 3,970.00 | 4,013.90 | 3,816.05 | 3,909.20 | 3,909.20 | -0.62% | 104,728 |
| May 13, 2026 | 4,002.90 | 4,071.95 | 3,920.05 | 3,933.70 | 3,933.70 | -2.12% | 123,861 |
| May 12, 2026 | 4,295.35 | 4,341.45 | 3,985.05 | 4,018.90 | 4,018.90 | -6.43% | 145,082 |
| May 11, 2026 | 4,421.95 | 4,489.55 | 4,267.00 | 4,295.20 | 4,295.20 | -2.88% | 128,216 |
| May 8, 2026 | 4,330.00 | 4,492.00 | 4,330.00 | 4,422.35 | 4,422.35 | 2.73% | 175,734 |
| May 7, 2026 | 4,398.75 | 4,426.85 | 4,261.35 | 4,304.85 | 4,304.85 | -1.42% | 73,149 |
| May 6, 2026 | 4,255.00 | 4,450.00 | 4,231.05 | 4,366.80 | 4,366.80 | 4.56% | 170,261 |
| May 5, 2026 | 3,940.05 | 4,197.00 | 3,930.00 | 4,176.20 | 4,176.20 | 6.24% | 254,262 |
| May 4, 2026 | 4,080.70 | 4,109.00 | 3,760.00 | 3,930.95 | 3,930.95 | -3.31% | 283,711 |
| Apr 30, 2026 | 4,072.70 | 4,111.00 | 3,981.05 | 4,065.45 | 4,065.45 | 0.93% | 67,630 |
| Apr 29, 2026 | 4,076.80 | 4,175.00 | 3,980.00 | 4,027.80 | 4,027.80 | 0.70% | 83,549 |
| Apr 28, 2026 | 3,959.55 | 4,109.00 | 3,935.85 | 3,999.95 | 3,999.95 | 2.09% | 80,776 |
| Apr 27, 2026 | 3,876.05 | 4,029.95 | 3,876.05 | 3,918.20 | 3,918.20 | 2.24% | 87,864 |
| Apr 24, 2026 | 3,924.20 | 3,972.00 | 3,762.00 | 3,832.50 | 3,832.50 | -1.68% | 69,498 |
| Apr 23, 2026 | 4,000.90 | 4,087.70 | 3,870.95 | 3,897.80 | 3,897.80 | -3.06% | 128,003 |
| Apr 22, 2026 | 3,917.75 | 4,118.25 | 3,882.55 | 4,020.80 | 4,020.80 | 3.00% | 151,191 |
| Apr 21, 2026 | 3,766.90 | 3,996.05 | 3,766.90 | 3,903.85 | 3,903.85 | 3.26% | 187,311 |
| Apr 20, 2026 | 3,827.90 | 3,863.00 | 3,723.20 | 3,780.65 | 3,780.65 | -0.78% | 108,528 |
| Apr 17, 2026 | 3,744.80 | 3,870.20 | 3,736.75 | 3,810.35 | 3,810.35 | 2.79% | 124,291 |
| Apr 16, 2026 | 3,617.75 | 3,780.00 | 3,605.10 | 3,707.05 | 3,707.05 | 3.96% | 249,849 |
| Apr 15, 2026 | 3,383.40 | 3,646.00 | 3,363.50 | 3,565.80 | 3,565.80 | 7.72% | 250,450 |
| Apr 13, 2026 | 3,315.65 | 3,319.65 | 3,231.50 | 3,310.40 | 3,310.40 | -1.06% | 30,452 |
| Apr 10, 2026 | 3,373.60 | 3,436.65 | 3,329.05 | 3,345.90 | 3,345.90 | 0.09% | 103,350 |
| Apr 9, 2026 | 3,299.95 | 3,380.00 | 3,279.60 | 3,342.85 | 3,342.85 | 0.96% | 49,438 |
| Apr 8, 2026 | 3,397.75 | 3,446.75 | 3,295.00 | 3,311.10 | 3,311.10 | 2.27% | 69,288 |
| Apr 7, 2026 | 3,220.00 | 3,256.30 | 3,177.05 | 3,237.45 | 3,237.45 | 0.36% | 36,448 |
| Apr 6, 2026 | 3,145.10 | 3,235.00 | 3,120.00 | 3,225.70 | 3,225.70 | 2.24% | 104,809 |
| Apr 2, 2026 | 3,118.40 | 3,165.00 | 3,044.30 | 3,155.10 | 3,155.10 | 0.29% | 74,818 |
| Apr 1, 2026 | 3,236.40 | 3,236.40 | 3,131.40 | 3,146.00 | 3,146.00 | 1.57% | 57,105 |
| 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 |