Netweb Technologies India Limited (NSE:NETWEB)
India · Delayed Price · Currency is INR 4,604.50
+84.20 (1.86%)
Oct 5, 2026, 11:22 AM IST
Netweb Technologies India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,545.00 | 4,620.00 | 4,463.80 | 4,520.30 | 4,520.30 | -0.61% | 752,580 |
| Sep 30, 2026 | 4,625.00 | 4,684.50 | 4,530.00 | 4,548.00 | 4,548.00 | -1.41% | 586,472 |
| Sep 29, 2026 | 4,550.00 | 4,664.00 | 4,453.00 | 4,613.00 | 4,613.00 | 1.02% | 822,138 |
| Sep 28, 2026 | 4,545.00 | 4,595.00 | 4,456.00 | 4,566.50 | 4,566.50 | 0.47% | 657,592 |
| Sep 25, 2026 | 4,675.00 | 4,710.00 | 4,522.00 | 4,545.00 | 4,545.00 | -2.50% | 696,170 |
| Sep 24, 2026 | 4,685.00 | 4,719.50 | 4,633.00 | 4,661.50 | 4,661.50 | -1.57% | 501,756 |
| Sep 23, 2026 | 4,839.50 | 4,845.00 | 4,700.00 | 4,736.00 | 4,736.00 | -1.68% | 549,732 |
| Sep 22, 2026 | 4,768.00 | 4,835.00 | 4,742.00 | 4,817.00 | 4,817.00 | 2.10% | 927,925 |
| Sep 21, 2026 | 4,683.50 | 4,744.00 | 4,610.50 | 4,718.00 | 4,718.00 | 1.15% | 888,237 |
| Sep 18, 2026 | 4,612.00 | 4,703.50 | 4,587.00 | 4,664.50 | 4,664.50 | 1.88% | 1,136,499 |
| Sep 17, 2026 | 4,563.00 | 4,618.00 | 4,484.00 | 4,578.50 | 4,578.50 | 0.36% | 1,120,214 |
| Sep 16, 2026 | 4,629.50 | 4,638.50 | 4,388.00 | 4,562.00 | 4,562.00 | -1.13% | 1,768,403 |
| Sep 15, 2026 | 4,962.00 | 4,977.50 | 4,570.00 | 4,614.00 | 4,614.00 | -8.22% | 1,907,037 |
| Sep 11, 2026 | 4,967.50 | 5,055.00 | 4,916.00 | 5,027.00 | 5,027.00 | 0.27% | 870,299 |
| Sep 10, 2026 | 4,910.00 | 5,054.00 | 4,900.00 | 5,013.50 | 5,013.50 | 2.35% | 1,532,072 |
| Sep 9, 2026 | 5,100.00 | 5,127.50 | 4,881.50 | 4,898.50 | 4,898.50 | -3.71% | 1,696,353 |
| Sep 8, 2026 | 5,186.00 | 5,228.50 | 5,071.50 | 5,087.50 | 5,087.50 | -1.35% | 812,405 |
| Sep 7, 2026 | 5,215.00 | 5,306.50 | 5,135.00 | 5,157.00 | 5,157.00 | -0.69% | 975,374 |
| Sep 4, 2026 | 5,297.50 | 5,424.00 | 5,164.50 | 5,193.00 | 5,193.00 | -1.46% | 1,816,227 |
| Sep 3, 2026 | 5,165.00 | 5,375.00 | 5,114.00 | 5,270.00 | 5,270.00 | 3.13% | 2,365,927 |
| Sep 2, 2026 | 5,133.00 | 5,216.50 | 5,064.00 | 5,110.00 | 5,110.00 | -0.52% | 1,273,170 |
| Sep 1, 2026 | 5,215.00 | 5,315.00 | 5,117.00 | 5,136.50 | 5,136.50 | -1.00% | 1,421,857 |
| Aug 31, 2026 | 5,322.00 | 5,351.50 | 5,141.00 | 5,188.60 | 5,188.60 | -2.52% | 1,058,849 |
| Aug 28, 2026 | 5,344.90 | 5,450.00 | 5,290.00 | 5,322.90 | 5,322.90 | 0.96% | 1,962,173 |
| Aug 27, 2026 | 5,380.00 | 5,450.10 | 5,250.00 | 5,272.20 | 5,272.20 | 0.01% | 2,077,974 |
| Aug 26, 2026 | 5,323.10 | 5,465.00 | 5,231.00 | 5,271.90 | 5,271.90 | -0.03% | 2,623,639 |
| Aug 25, 2026 | 5,400.00 | 5,413.20 | 5,191.00 | 5,273.50 | 5,273.50 | -3.32% | 1,906,041 |
| Aug 24, 2026 | 5,600.00 | 5,813.00 | 5,408.50 | 5,454.50 | 5,454.50 | -2.62% | 2,703,933 |
| Aug 21, 2026 | 5,400.00 | 5,674.80 | 5,360.00 | 5,601.00 | 5,601.00 | 3.34% | 4,267,482 |
| Aug 20, 2026 | 5,095.70 | 5,449.90 | 5,093.00 | 5,419.80 | 5,419.80 | 7.00% | 4,457,308 |
| Aug 19, 2026 | 5,324.90 | 5,338.00 | 5,025.00 | 5,065.00 | 5,065.00 | -5.41% | 1,923,210 |
| Aug 18, 2026 | 5,110.00 | 5,396.40 | 5,092.80 | 5,354.50 | 5,354.50 | 2.73% | 2,395,703 |
| Aug 17, 2026 | 5,022.00 | 5,225.00 | 5,008.30 | 5,212.40 | 5,212.40 | 4.10% | 1,438,746 |
| Aug 14, 2026 | 5,200.00 | 5,269.00 | 4,991.30 | 5,007.20 | 5,007.20 | -3.35% | 1,695,255 |
| Aug 13, 2026 | 4,860.00 | 5,200.00 | 4,860.00 | 5,181.00 | 5,181.00 | 7.10% | 3,457,670 |
| Aug 12, 2026 | 4,866.00 | 4,907.90 | 4,753.00 | 4,837.40 | 4,837.40 | -0.46% | 613,049 |
| Aug 11, 2026 | 4,903.00 | 4,940.00 | 4,792.50 | 4,859.80 | 4,859.80 | -0.88% | 682,980 |
| Aug 10, 2026 | 4,958.00 | 5,085.00 | 4,888.80 | 4,903.00 | 4,903.00 | -0.73% | 1,210,476 |
| Aug 7, 2026 | 4,790.00 | 4,968.00 | 4,780.00 | 4,939.20 | 4,939.20 | 2.62% | 1,296,942 |
| Aug 6, 2026 | 4,900.00 | 4,980.00 | 4,783.00 | 4,816.00 | 4,813.00 | -1.59% | 1,117,424 |
| Aug 5, 2026 | 4,820.70 | 4,933.00 | 4,725.00 | 4,893.80 | 4,890.75 | 2.76% | 1,924,204 |
| Aug 4, 2026 | 4,609.00 | 4,780.00 | 4,593.10 | 4,762.20 | 4,759.23 | 3.84% | 1,899,271 |
| Aug 3, 2026 | 4,560.40 | 4,740.00 | 4,540.00 | 4,586.00 | 4,583.14 | 1.37% | 2,334,958 |
| Jul 31, 2026 | 4,300.00 | 4,598.00 | 4,252.00 | 4,524.00 | 4,521.18 | 7.84% | 4,510,774 |
| Jul 30, 2026 | 4,340.70 | 4,341.80 | 4,175.50 | 4,195.20 | 4,192.59 | -3.87% | 648,341 |
| Jul 29, 2026 | 4,500.00 | 4,544.00 | 4,322.00 | 4,364.10 | 4,361.38 | -0.72% | 1,616,021 |
| Jul 28, 2026 | 4,380.00 | 4,478.30 | 4,280.10 | 4,395.70 | 4,392.96 | 0.77% | 960,643 |
| Jul 27, 2026 | 4,181.80 | 4,385.00 | 4,129.40 | 4,362.20 | 4,359.48 | 4.96% | 992,864 |
| Jul 24, 2026 | 4,201.90 | 4,222.00 | 4,115.00 | 4,156.00 | 4,153.41 | -2.07% | 378,694 |
| Jul 23, 2026 | 4,299.00 | 4,340.00 | 4,216.00 | 4,243.80 | 4,241.16 | -1.05% | 422,024 |