Netweb Technologies India Limited (BOM:543945)
India · Delayed Price · Currency is INR 4,685.50
-63.10 (-1.33%)
At close: Oct 7, 2026
BOM:543945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,735.30 | 4,757.35 | 4,667.60 | 4,685.50 | 4,685.50 | -1.33% | 66,571 |
| Oct 6, 2026 | 4,780.30 | 4,849.00 | 4,726.85 | 4,748.60 | 4,748.60 | -0.39% | 78,796 |
| Oct 5, 2026 | 4,582.70 | 4,782.25 | 4,540.00 | 4,767.05 | 4,767.05 | 5.48% | 87,373 |
| Oct 1, 2026 | 4,505.05 | 4,617.95 | 4,466.00 | 4,519.35 | 4,519.35 | -0.65% | 70,281 |
| Sep 30, 2026 | 4,615.20 | 4,683.80 | 4,530.00 | 4,548.75 | 4,548.75 | -1.41% | 64,215 |
| Sep 29, 2026 | 4,560.00 | 4,662.60 | 4,455.00 | 4,614.00 | 4,614.00 | 1.12% | 67,251 |
| Sep 28, 2026 | 4,540.05 | 4,585.00 | 4,455.45 | 4,562.70 | 4,562.70 | 0.31% | 59,026 |
| Sep 25, 2026 | 4,675.00 | 4,704.95 | 4,528.20 | 4,548.80 | 4,548.80 | -2.27% | 39,912 |
| Sep 24, 2026 | 4,684.30 | 4,719.45 | 4,630.95 | 4,654.30 | 4,654.30 | -1.73% | 81,506 |
| Sep 23, 2026 | 4,844.00 | 4,844.75 | 4,704.70 | 4,736.20 | 4,736.20 | -1.63% | 49,230 |
| Sep 22, 2026 | 4,766.25 | 4,830.00 | 4,742.65 | 4,814.65 | 4,814.65 | 2.05% | 96,409 |
| Sep 21, 2026 | 4,670.25 | 4,743.70 | 4,610.10 | 4,717.75 | 4,717.75 | 1.12% | 96,959 |
| Sep 18, 2026 | 4,611.00 | 4,700.95 | 4,586.15 | 4,665.70 | 4,665.70 | 1.90% | 101,576 |
| Sep 17, 2026 | 4,563.35 | 4,615.50 | 4,486.60 | 4,578.55 | 4,578.55 | 0.33% | 118,087 |
| Sep 16, 2026 | 4,625.05 | 4,641.00 | 4,390.00 | 4,563.30 | 4,563.30 | -1.13% | 226,826 |
| Sep 15, 2026 | 4,979.45 | 4,979.45 | 4,575.00 | 4,615.55 | 4,615.55 | -8.18% | 175,171 |
| Sep 11, 2026 | 4,963.70 | 5,047.00 | 4,916.45 | 5,026.90 | 5,026.90 | 0.23% | 98,898 |
| Sep 10, 2026 | 4,906.00 | 5,047.00 | 4,903.55 | 5,015.40 | 5,015.40 | 2.36% | 121,427 |
| Sep 9, 2026 | 5,106.00 | 5,122.50 | 4,880.00 | 4,899.55 | 4,899.55 | -3.69% | 676,654 |
| Sep 8, 2026 | 5,198.20 | 5,229.90 | 5,075.00 | 5,087.45 | 5,087.45 | -1.35% | 86,061 |
| Sep 7, 2026 | 5,195.10 | 5,305.15 | 5,138.35 | 5,156.85 | 5,156.85 | -0.71% | 136,353 |
| Sep 4, 2026 | 5,309.95 | 5,424.00 | 5,170.00 | 5,193.55 | 5,193.55 | -1.50% | 269,601 |
| Sep 3, 2026 | 5,160.00 | 5,374.90 | 5,113.00 | 5,272.65 | 5,272.65 | 3.15% | 506,384 |
| Sep 2, 2026 | 5,201.00 | 5,216.60 | 5,063.00 | 5,111.75 | 5,111.75 | -0.38% | 120,626 |
| Sep 1, 2026 | 5,201.05 | 5,310.00 | 5,120.00 | 5,131.10 | 5,131.10 | -1.15% | 201,701 |
| Aug 31, 2026 | 5,320.00 | 5,357.95 | 5,141.00 | 5,190.80 | 5,190.80 | -2.51% | 106,479 |
| Aug 28, 2026 | 5,338.80 | 5,450.00 | 5,290.00 | 5,324.55 | 5,324.55 | 0.97% | 206,650 |
| Aug 27, 2026 | 5,375.00 | 5,453.80 | 5,252.00 | 5,273.30 | 5,273.30 | -0.05% | 242,899 |
| Aug 26, 2026 | 5,341.95 | 5,467.80 | 5,230.00 | 5,275.80 | 5,275.80 | 0.01% | 287,153 |
| Aug 25, 2026 | 5,408.95 | 5,408.95 | 5,193.25 | 5,275.40 | 5,275.40 | -3.34% | 140,340 |
| Aug 24, 2026 | 5,574.00 | 5,810.00 | 5,416.20 | 5,457.60 | 5,457.60 | -2.60% | 284,735 |
| Aug 21, 2026 | 5,408.95 | 5,675.00 | 5,356.75 | 5,603.15 | 5,603.15 | 3.40% | 345,750 |
| Aug 20, 2026 | 5,119.25 | 5,448.75 | 5,099.00 | 5,418.85 | 5,418.85 | 7.05% | 323,993 |
| Aug 19, 2026 | 5,300.05 | 5,342.50 | 5,024.00 | 5,062.15 | 5,062.15 | -5.52% | 178,311 |
| Aug 18, 2026 | 5,085.10 | 5,398.00 | 5,085.10 | 5,357.75 | 5,357.75 | 2.77% | 269,729 |
| Aug 17, 2026 | 5,067.55 | 5,223.95 | 5,010.20 | 5,213.45 | 5,213.45 | 4.15% | 84,810 |
| Aug 14, 2026 | 5,198.00 | 5,272.55 | 4,995.00 | 5,005.75 | 5,005.75 | -3.40% | 171,432 |
| Aug 13, 2026 | 4,852.05 | 5,200.00 | 4,852.05 | 5,182.10 | 5,182.10 | 7.10% | 331,356 |
| Aug 12, 2026 | 4,899.70 | 4,907.70 | 4,754.00 | 4,838.45 | 4,838.45 | -0.40% | 40,597 |
| Aug 11, 2026 | 4,900.50 | 4,940.45 | 4,792.00 | 4,857.90 | 4,857.90 | -0.98% | 83,284 |
| Aug 10, 2026 | 4,942.90 | 5,084.00 | 4,887.05 | 4,906.20 | 4,906.20 | -0.70% | 132,651 |
| Aug 7, 2026 | 4,799.90 | 4,966.00 | 4,780.05 | 4,940.65 | 4,940.65 | 2.76% | 85,558 |
| Aug 6, 2026 | 4,909.95 | 4,981.95 | 4,792.85 | 4,811.15 | 4,808.15 | -1.69% | 153,552 |
| Aug 5, 2026 | 4,827.95 | 4,932.25 | 4,725.00 | 4,894.05 | 4,891.00 | 2.74% | 230,926 |
| Aug 4, 2026 | 4,608.00 | 4,781.80 | 4,591.95 | 4,763.55 | 4,760.58 | 3.84% | 206,901 |
| Aug 3, 2026 | 4,550.05 | 4,738.80 | 4,541.80 | 4,587.50 | 4,584.64 | 1.39% | 214,811 |
| Jul 31, 2026 | 4,281.25 | 4,597.95 | 4,252.70 | 4,524.65 | 4,521.83 | 7.81% | 420,303 |
| Jul 30, 2026 | 4,344.00 | 4,348.00 | 4,180.00 | 4,197.05 | 4,194.43 | -3.92% | 86,307 |
| Jul 29, 2026 | 4,508.25 | 4,544.05 | 4,319.60 | 4,368.10 | 4,365.38 | -0.91% | 185,864 |
| Jul 28, 2026 | 4,384.00 | 4,478.00 | 4,280.00 | 4,408.25 | 4,405.50 | 1.02% | 108,029 |