Netweb Technologies India Limited (BOM:543945)
India · Delayed Price · Currency is INR 4,563.30
-52.25 (-1.13%)
At close: Sep 16, 2026
BOM:543945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4,979.45 | 4,979.45 | 4,575.00 | 4,615.55 | 4,615.55 | -8.18% | 175,166 |
| 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% | 86,058 |
| 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 |
| Jul 27, 2026 | 4,190.00 | 4,384.00 | 4,131.05 | 4,363.80 | 4,361.08 | 5.03% | 53,686 |
| Jul 24, 2026 | 4,214.95 | 4,223.55 | 4,114.90 | 4,154.85 | 4,152.26 | -2.10% | 43,406 |
| Jul 23, 2026 | 4,327.90 | 4,341.80 | 4,223.30 | 4,244.05 | 4,241.40 | -1.02% | 18,534 |
| Jul 22, 2026 | 4,290.00 | 4,384.00 | 4,267.50 | 4,287.60 | 4,284.93 | 0.71% | 79,232 |
| Jul 21, 2026 | 4,162.30 | 4,324.00 | 4,162.30 | 4,257.35 | 4,254.70 | 1.78% | 53,144 |
| Jul 20, 2026 | 4,243.90 | 4,243.90 | 4,129.20 | 4,182.75 | 4,180.14 | -1.44% | 26,198 |
| Jul 17, 2026 | 4,299.20 | 4,312.25 | 4,222.00 | 4,243.90 | 4,241.25 | -1.35% | 19,418 |
| Jul 16, 2026 | 4,385.10 | 4,400.00 | 4,285.00 | 4,302.10 | 4,299.42 | -1.61% | 49,171 |
| Jul 15, 2026 | 4,449.20 | 4,496.00 | 4,360.00 | 4,372.45 | 4,369.72 | -0.57% | 56,460 |
| Jul 14, 2026 | 4,395.35 | 4,486.65 | 4,361.20 | 4,397.45 | 4,394.71 | 0.05% | 72,342 |
| Jul 13, 2026 | 4,258.95 | 4,422.00 | 4,212.00 | 4,395.35 | 4,392.61 | 2.11% | 46,935 |
| Jul 10, 2026 | 4,342.75 | 4,347.00 | 4,255.20 | 4,304.65 | 4,301.97 | 0.47% | 34,726 |
| Jul 9, 2026 | 4,224.60 | 4,389.00 | 4,199.45 | 4,284.55 | 4,281.88 | 2.69% | 96,086 |
| Jul 8, 2026 | 4,211.00 | 4,320.00 | 4,155.65 | 4,172.45 | 4,169.85 | -1.45% | 96,333 |
| Jul 7, 2026 | 4,419.95 | 4,444.00 | 4,210.00 | 4,233.95 | 4,231.31 | -3.98% | 49,675 |