NSE:INTERNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.34	15.34	14.94	15.03	15.03	0.40%	155,530
Sep 22, 2026	14.86	15.00	14.80	14.97	14.97	1.15%	321,002
Sep 21, 2026	15.08	15.08	14.62	14.80	14.80	0.54%	152,314
Sep 18, 2026	14.56	14.74	14.56	14.72	14.72	1.87%	297,012
Sep 17, 2026	14.53	14.56	14.43	14.45	14.45	-0.07%	96,126
Sep 16, 2026	14.49	14.56	14.17	14.46	14.46	0.07%	260,561
Sep 15, 2026	14.86	14.87	14.39	14.45	14.45	-2.82%	237,631
Sep 11, 2026	14.66	15.80	14.44	14.87	14.87	1.92%	266,026
Sep 10, 2026	14.64	14.68	14.57	14.59	14.59	-0.27%	73,790
Sep 9, 2026	14.59	14.68	14.52	14.63	14.63	0.21%	64,335
Sep 8, 2026	14.24	14.79	14.24	14.60	14.60	0.48%	103,946
Sep 7, 2026	14.60	14.98	14.46	14.53	14.53	-0.55%	182,327
Sep 4, 2026	14.65	14.74	14.44	14.61	14.61	0.62%	534,263
Sep 3, 2026	14.56	14.61	14.48	14.52	14.52	-0.89%	99,929
Sep 2, 2026	14.55	14.95	14.34	14.65	14.65	0.69%	492,182
Sep 1, 2026	15.00	15.00	14.51	14.55	14.55	-0.55%	258,856
Aug 31, 2026	14.66	14.73	14.54	14.63	14.63	-0.20%	236,363
Aug 28, 2026	14.83	15.33	14.65	14.66	14.66	-0.68%	700,673
Aug 27, 2026	15.13	15.13	14.73	14.76	14.76	-0.47%	105,445
Aug 26, 2026	14.80	14.90	14.80	14.83	14.83	0.41%	253,711
Aug 25, 2026	14.55	14.80	14.39	14.77	14.77	0.61%	172,139
Aug 24, 2026	14.59	15.45	14.51	14.68	14.68	0.69%	431,122
Aug 21, 2026	14.70	14.80	14.49	14.58	14.58	0.48%	187,493
Aug 20, 2026	14.15	14.55	14.15	14.51	14.51	1.33%	114,609
Aug 19, 2026	14.24	14.40	14.24	14.32	14.32	0.70%	115,578
Aug 18, 2026	14.28	14.30	14.20	14.22	14.22	-0.91%	161,334
Aug 17, 2026	14.27	14.39	14.26	14.35	14.35	0.56%	345,326
Aug 14, 2026	14.67	14.67	14.26	14.27	14.27	-0.76%	189,539
Aug 13, 2026	14.30	14.40	14.26	14.38	14.38	1.05%	327,370
Aug 12, 2026	14.30	14.33	14.17	14.23	14.23	-0.49%	200,516
Aug 11, 2026	14.08	14.33	14.06	14.30	14.30	2.00%	283,656
Aug 10, 2026	13.44	14.12	13.44	14.02	14.02	1.15%	164,188
Aug 7, 2026	14.15	14.15	13.82	13.86	13.86	-0.43%	207,188
Aug 6, 2026	13.89	14.06	13.87	13.92	13.92	0.22%	145,450
Aug 5, 2026	13.89	14.00	13.87	13.89	13.89	0.14%	156,456
Aug 4, 2026	13.95	13.99	13.83	13.87	13.87	-0.36%	189,848
Aug 3, 2026	13.62	13.95	13.61	13.92	13.92	2.50%	295,701
Jul 31, 2026	13.90	13.90	13.53	13.58	13.58	-0.37%	108,867
Jul 30, 2026	13.78	13.78	13.54	13.63	13.63	-0.15%	60,446
Jul 29, 2026	13.60	13.70	13.58	13.65	13.65	1.19%	148,424
Jul 28, 2026	13.31	13.53	13.31	13.49	13.49	1.73%	174,424
Jul 27, 2026	13.08	13.31	13.08	13.26	13.26	2.24%	161,767
Jul 24, 2026	12.97	13.03	12.75	12.97	12.97	-1.14%	297,194
Jul 23, 2026	13.22	13.31	13.10	13.12	13.12	-0.68%	37,691
Jul 22, 2026	13.39	13.39	13.10	13.21	13.21	-1.20%	75,995
Jul 21, 2026	13.39	13.47	13.34	13.37	13.37	-0.45%	78,459
Jul 20, 2026	13.44	13.50	13.37	13.43	13.43	-0.07%	107,294
Jul 17, 2026	13.49	13.51	13.36	13.44	13.44	-0.37%	75,624
Jul 16, 2026	13.66	13.74	13.44	13.49	13.49	-1.24%	94,878
Jul 15, 2026	13.48	13.69	13.48	13.66	13.66	1.64%	216,676