Netweb Technologies India Limited (BOM:543945)
India · Delayed Price · Currency is INR 4,403.00
+49.65 (1.14%)
At close: Oct 28, 2026
BOM:543945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,395.00 | 4,490.00 | 4,366.00 | 4,403.00 | 4,403.00 | 1.14% | 130,176 |
| Oct 27, 2026 | 4,349.90 | 4,482.65 | 4,237.15 | 4,353.35 | 4,353.35 | 1.60% | 141,859 |
| Oct 26, 2026 | 4,509.35 | 4,600.00 | 4,106.35 | 4,284.90 | 4,284.90 | -1.18% | 333,288 |
| Oct 23, 2026 | 4,540.00 | 4,540.00 | 4,238.00 | 4,335.85 | 4,335.85 | -5.57% | 186,017 |
| Oct 22, 2026 | 4,594.10 | 4,725.15 | 4,520.65 | 4,591.70 | 4,591.70 | -0.04% | 104,508 |
| Oct 21, 2026 | 4,745.05 | 4,786.85 | 4,575.95 | 4,593.55 | 4,593.55 | -2.28% | 123,183 |
| Oct 19, 2026 | 4,734.95 | 4,734.95 | 4,590.65 | 4,700.95 | 4,700.95 | -0.65% | 52,875 |
| Oct 16, 2026 | 4,735.15 | 4,769.00 | 4,660.00 | 4,731.65 | 4,731.65 | 0.31% | 88,541 |
| Oct 15, 2026 | 4,901.35 | 4,972.50 | 4,666.00 | 4,717.25 | 4,717.25 | -7.13% | 232,263 |
| Oct 14, 2026 | 5,051.00 | 5,130.00 | 4,966.00 | 5,079.15 | 5,079.15 | 0.55% | 73,907 |
| Oct 13, 2026 | 4,911.80 | 5,075.00 | 4,752.00 | 5,051.15 | 5,051.15 | 0.99% | 186,697 |
| Oct 12, 2026 | 4,754.75 | 5,058.95 | 4,746.45 | 5,001.45 | 5,001.45 | 5.94% | 148,185 |
| Oct 9, 2026 | 4,735.20 | 4,833.95 | 4,644.25 | 4,721.15 | 4,721.15 | 0.13% | 98,939 |
| Oct 8, 2026 | 4,695.00 | 4,900.50 | 4,672.85 | 4,715.20 | 4,715.20 | 0.63% | 192,907 |
| 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 |