Netweb Technologies India Limited (NSE:NETWEB)
India · Delayed Price · Currency is INR 2,135.20
+103.70 (5.10%)
Aug 1, 2025, 3:29 PM IST
Netweb Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,092.90 | 2,295.00 | 2,075.00 | 2,135.20 | 2,135.20 | 5.10% | 10,151,442 |
| Jul 31, 2025 | 1,999.10 | 2,066.90 | 1,962.10 | 2,031.50 | 2,031.50 | 0.42% | 779,651 |
| Jul 30, 2025 | 1,974.00 | 2,040.00 | 1,949.00 | 2,023.00 | 2,023.00 | 2.54% | 600,603 |
| Jul 29, 2025 | 1,815.10 | 1,994.70 | 1,812.50 | 1,972.80 | 1,972.80 | 7.95% | 1,246,539 |
| Jul 28, 2025 | 1,920.10 | 1,925.00 | 1,815.10 | 1,827.50 | 1,827.50 | -5.16% | 245,654 |
| Jul 25, 2025 | 1,966.00 | 1,966.80 | 1,911.30 | 1,927.00 | 1,927.00 | -2.06% | 157,744 |
| Jul 24, 2025 | 1,964.00 | 1,975.00 | 1,942.50 | 1,967.60 | 1,967.60 | 0.58% | 165,357 |
| Jul 23, 2025 | 1,895.70 | 1,985.00 | 1,875.60 | 1,956.30 | 1,956.30 | 3.19% | 452,691 |
| Jul 22, 2025 | 1,903.90 | 1,922.50 | 1,886.10 | 1,895.80 | 1,895.80 | -0.02% | 93,437 |
| Jul 21, 2025 | 1,943.90 | 1,943.90 | 1,887.50 | 1,896.10 | 1,896.10 | -1.83% | 114,783 |
| Jul 18, 2025 | 1,937.00 | 1,985.30 | 1,922.50 | 1,931.40 | 1,931.40 | -0.19% | 217,548 |
| Jul 17, 2025 | 1,964.60 | 1,968.20 | 1,920.10 | 1,935.00 | 1,935.00 | -1.09% | 126,461 |
| Jul 16, 2025 | 1,966.00 | 1,997.80 | 1,950.10 | 1,956.30 | 1,956.30 | -0.32% | 186,073 |
| Jul 15, 2025 | 1,987.90 | 1,991.80 | 1,935.10 | 1,962.60 | 1,962.60 | -0.93% | 252,520 |
| Jul 14, 2025 | 1,960.00 | 2,008.60 | 1,950.20 | 1,981.00 | 1,981.00 | 1.73% | 948,870 |
| Jul 11, 2025 | 1,821.60 | 1,988.00 | 1,808.00 | 1,947.40 | 1,947.40 | 7.43% | 3,894,156 |
| Jul 10, 2025 | 1,809.80 | 1,839.00 | 1,802.50 | 1,812.70 | 1,812.70 | 0.33% | 146,213 |
| Jul 9, 2025 | 1,808.00 | 1,825.00 | 1,792.00 | 1,806.80 | 1,806.80 | 0.16% | 109,958 |
| Jul 8, 2025 | 1,792.60 | 1,823.90 | 1,775.00 | 1,803.90 | 1,803.90 | 0.65% | 130,431 |
| Jul 7, 2025 | 1,810.00 | 1,837.00 | 1,786.00 | 1,792.30 | 1,792.30 | -1.73% | 125,002 |
| Jul 4, 2025 | 1,860.10 | 1,870.90 | 1,813.00 | 1,823.80 | 1,823.80 | -1.98% | 146,590 |
| Jul 3, 2025 | 1,857.00 | 1,888.60 | 1,854.00 | 1,860.70 | 1,860.70 | 0.30% | 153,569 |
| Jul 2, 2025 | 1,870.00 | 1,884.80 | 1,847.70 | 1,855.20 | 1,855.20 | -0.86% | 212,465 |
| Jul 1, 2025 | 1,853.00 | 1,884.80 | 1,842.00 | 1,871.20 | 1,871.20 | 1.41% | 213,664 |
| Jun 30, 2025 | 1,825.90 | 1,855.00 | 1,817.10 | 1,845.20 | 1,845.20 | 1.97% | 189,899 |
| Jun 27, 2025 | 1,843.90 | 1,854.90 | 1,801.40 | 1,809.50 | 1,809.50 | -1.23% | 180,794 |
| Jun 26, 2025 | 1,856.20 | 1,867.00 | 1,823.80 | 1,832.10 | 1,832.10 | -0.30% | 220,063 |
| Jun 25, 2025 | 1,782.30 | 1,849.90 | 1,782.30 | 1,837.60 | 1,837.60 | 3.66% | 352,720 |
| Jun 24, 2025 | 1,792.10 | 1,824.00 | 1,758.80 | 1,772.70 | 1,772.70 | 0.64% | 288,483 |
| Jun 23, 2025 | 1,750.00 | 1,775.80 | 1,734.40 | 1,761.40 | 1,761.40 | -0.15% | 163,755 |
| Jun 20, 2025 | 1,721.60 | 1,775.00 | 1,716.60 | 1,764.10 | 1,764.10 | 2.47% | 214,669 |
| Jun 19, 2025 | 1,749.30 | 1,781.00 | 1,700.10 | 1,721.60 | 1,721.60 | -1.58% | 261,034 |
| Jun 18, 2025 | 1,774.30 | 1,785.00 | 1,742.00 | 1,749.30 | 1,749.30 | -1.41% | 194,852 |
| Jun 17, 2025 | 1,828.00 | 1,828.00 | 1,770.00 | 1,774.30 | 1,774.30 | -2.63% | 260,867 |
| Jun 16, 2025 | 1,773.10 | 1,829.00 | 1,709.10 | 1,822.20 | 1,822.20 | 2.27% | 498,487 |
| Jun 13, 2025 | 1,750.00 | 1,797.80 | 1,750.00 | 1,781.80 | 1,781.80 | -1.38% | 366,023 |
| Jun 12, 2025 | 1,881.90 | 1,882.90 | 1,800.00 | 1,806.80 | 1,806.80 | -3.98% | 413,214 |
| Jun 11, 2025 | 1,961.60 | 1,961.60 | 1,871.00 | 1,881.70 | 1,881.70 | -3.77% | 313,591 |
| Jun 10, 2025 | 1,948.00 | 1,986.00 | 1,936.10 | 1,955.40 | 1,955.40 | 1.25% | 248,677 |
| Jun 9, 2025 | 1,970.00 | 1,984.00 | 1,859.90 | 1,931.20 | 1,931.20 | -2.30% | 418,940 |
| Jun 6, 2025 | 1,996.00 | 2,065.00 | 1,947.00 | 1,976.60 | 1,976.60 | -0.97% | 576,965 |
| Jun 5, 2025 | 1,979.40 | 2,008.00 | 1,961.90 | 1,996.00 | 1,996.00 | 1.44% | 320,808 |
| Jun 4, 2025 | 1,980.00 | 2,004.00 | 1,960.40 | 1,967.60 | 1,967.60 | -0.38% | 231,181 |
| Jun 3, 2025 | 1,960.50 | 2,012.90 | 1,950.00 | 1,975.10 | 1,975.10 | 1.33% | 305,864 |
| Jun 2, 2025 | 2,000.00 | 2,003.40 | 1,934.70 | 1,949.10 | 1,949.10 | -2.50% | 273,751 |
| May 30, 2025 | 2,034.00 | 2,034.00 | 1,980.00 | 1,999.10 | 1,999.10 | -1.21% | 348,154 |
| May 29, 2025 | 2,015.00 | 2,084.00 | 1,980.20 | 2,023.50 | 2,023.50 | 1.37% | 829,939 |
| May 28, 2025 | 1,921.00 | 2,028.00 | 1,920.00 | 1,996.10 | 1,996.10 | 3.84% | 1,381,021 |
| May 27, 2025 | 1,899.80 | 1,944.40 | 1,899.00 | 1,922.30 | 1,922.30 | 1.36% | 430,836 |
| May 26, 2025 | 1,811.00 | 1,960.00 | 1,811.00 | 1,896.60 | 1,896.60 | 5.48% | 2,507,079 |