Netweb Technologies India Limited (NSE:NETWEB)
India · Delayed Price · Currency is INR 5,083.80
+22.90 (0.45%)
Jun 22, 2026, 12:05 PM IST
Netweb Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,094.80 | 5,244.00 | 5,058.00 | 5,090.00 | - | 0.20% | 1,581,703 |
| Jun 18, 2026 | 4,892.00 | 5,208.50 | 4,875.00 | 5,079.60 | 5,079.60 | 3.42% | 3,604,629 |
| Jun 17, 2026 | 4,899.80 | 5,038.00 | 4,850.00 | 4,911.50 | 4,911.50 | 0.55% | 2,612,717 |
| Jun 16, 2026 | 4,628.00 | 4,905.00 | 4,617.20 | 4,884.40 | 4,884.40 | 5.90% | 3,126,893 |
| Jun 15, 2026 | 4,700.00 | 4,744.00 | 4,550.00 | 4,612.30 | 4,612.30 | 0.54% | 1,579,906 |
| Jun 12, 2026 | 4,320.00 | 4,610.00 | 4,315.00 | 4,587.40 | 4,587.40 | 9.45% | 4,344,896 |
| Jun 11, 2026 | 4,245.10 | 4,360.00 | 4,050.00 | 4,191.40 | 4,191.40 | -2.43% | 2,274,319 |
| Jun 10, 2026 | 4,400.00 | 4,410.90 | 4,260.00 | 4,295.60 | 4,295.60 | -2.99% | 1,549,203 |
| Jun 9, 2026 | 4,340.00 | 4,460.00 | 4,276.90 | 4,428.20 | 4,428.20 | 3.84% | 2,805,015 |
| Jun 8, 2026 | 4,480.10 | 4,569.00 | 4,232.30 | 4,264.50 | 4,264.50 | -8.60% | 3,047,821 |
| Jun 5, 2026 | 4,930.00 | 4,930.00 | 4,651.00 | 4,666.00 | 4,666.00 | -5.44% | 1,931,743 |
| Jun 4, 2026 | 4,703.00 | 4,965.00 | 4,665.00 | 4,934.20 | 4,934.20 | 4.86% | 2,758,303 |
| Jun 3, 2026 | 4,800.00 | 4,944.80 | 4,630.00 | 4,705.30 | 4,705.30 | -1.62% | 2,662,374 |
| Jun 2, 2026 | 4,608.90 | 4,824.50 | 4,552.30 | 4,782.80 | 4,782.80 | 3.52% | 4,220,022 |
| Jun 1, 2026 | 4,691.80 | 4,925.70 | 4,536.00 | 4,620.10 | 4,620.10 | -1.08% | 4,576,123 |
| May 29, 2026 | 4,100.00 | 4,760.00 | 4,050.20 | 4,670.70 | 4,670.70 | 14.70% | 10,623,540 |
| May 27, 2026 | 3,860.00 | 4,097.70 | 3,854.00 | 4,072.00 | 4,072.00 | 5.72% | 1,579,910 |
| May 26, 2026 | 3,840.00 | 3,945.00 | 3,832.00 | 3,851.70 | 3,851.70 | 0.22% | 877,405 |
| May 25, 2026 | 3,880.40 | 3,908.60 | 3,792.90 | 3,843.10 | 3,843.10 | -0.21% | 770,545 |
| May 22, 2026 | 3,825.00 | 3,891.00 | 3,820.10 | 3,851.30 | 3,851.30 | 1.00% | 594,081 |
| May 21, 2026 | 3,900.00 | 4,044.00 | 3,757.70 | 3,813.20 | 3,813.20 | -0.74% | 1,920,283 |
| May 20, 2026 | 3,717.00 | 3,854.40 | 3,671.10 | 3,841.70 | 3,841.70 | 2.54% | 996,231 |
| May 19, 2026 | 3,820.00 | 3,855.30 | 3,735.00 | 3,746.40 | 3,746.40 | -1.57% | 548,730 |
| May 18, 2026 | 3,804.30 | 3,862.90 | 3,731.10 | 3,806.10 | 3,806.10 | -0.90% | 680,371 |
| May 15, 2026 | 3,938.00 | 3,976.40 | 3,775.00 | 3,840.50 | 3,840.50 | -1.72% | 736,868 |
| May 14, 2026 | 3,973.90 | 4,012.70 | 3,815.80 | 3,907.60 | 3,907.60 | -0.65% | 976,488 |
| May 13, 2026 | 4,018.00 | 4,071.90 | 3,918.70 | 3,933.10 | 3,933.10 | -2.06% | 1,258,971 |
| May 12, 2026 | 4,305.00 | 4,338.00 | 3,981.00 | 4,016.00 | 4,016.00 | -6.50% | 1,498,763 |
| May 11, 2026 | 4,413.10 | 4,489.00 | 4,264.00 | 4,295.20 | 4,295.20 | -2.87% | 1,299,162 |
| May 8, 2026 | 4,330.00 | 4,492.00 | 4,330.00 | 4,422.20 | 4,422.20 | 2.78% | 1,991,503 |
| May 7, 2026 | 4,377.00 | 4,429.60 | 4,260.90 | 4,302.70 | 4,302.70 | -1.50% | 1,258,674 |
| May 6, 2026 | 4,250.00 | 4,450.00 | 4,231.00 | 4,368.40 | 4,368.40 | 4.55% | 3,164,055 |
| May 5, 2026 | 3,946.00 | 4,199.00 | 3,927.80 | 4,178.10 | 4,178.10 | 6.38% | 3,065,109 |
| May 4, 2026 | 4,090.00 | 4,110.70 | 3,760.00 | 3,927.70 | 3,927.70 | -3.37% | 2,434,739 |
| Apr 30, 2026 | 4,044.00 | 4,112.30 | 3,981.00 | 4,064.80 | 4,064.80 | 0.84% | 1,258,981 |
| Apr 29, 2026 | 4,052.50 | 4,174.80 | 3,980.00 | 4,031.00 | 4,031.00 | 0.72% | 1,783,438 |
| Apr 28, 2026 | 3,936.00 | 4,108.70 | 3,932.00 | 4,002.20 | 4,002.20 | 2.10% | 1,685,774 |
| Apr 27, 2026 | 3,880.00 | 4,029.80 | 3,880.00 | 3,919.70 | 3,919.70 | 2.48% | 1,281,950 |
| Apr 24, 2026 | 3,928.00 | 3,968.80 | 3,760.00 | 3,824.80 | 3,824.80 | -2.01% | 1,197,372 |
| Apr 23, 2026 | 4,010.00 | 4,087.40 | 3,867.10 | 3,903.40 | 3,903.40 | -2.89% | 1,238,749 |
| Apr 22, 2026 | 3,904.00 | 4,117.00 | 3,882.60 | 4,019.60 | 4,019.60 | 2.94% | 2,801,777 |
| Apr 21, 2026 | 3,779.00 | 3,997.90 | 3,769.60 | 3,904.70 | 3,904.70 | 3.31% | 2,308,946 |
| Apr 20, 2026 | 3,818.00 | 3,861.70 | 3,724.90 | 3,779.70 | 3,779.70 | -0.77% | 1,017,702 |
| Apr 17, 2026 | 3,737.00 | 3,868.90 | 3,735.10 | 3,809.00 | 3,809.00 | 2.71% | 1,853,275 |
| Apr 16, 2026 | 3,600.00 | 3,780.00 | 3,600.00 | 3,708.40 | 3,708.40 | 4.06% | 3,077,625 |
| Apr 15, 2026 | 3,390.00 | 3,646.00 | 3,363.40 | 3,563.70 | 3,563.70 | 7.68% | 3,228,438 |
| Apr 13, 2026 | 3,287.00 | 3,320.00 | 3,233.30 | 3,309.40 | 3,309.40 | -1.10% | 477,229 |
| Apr 10, 2026 | 3,364.70 | 3,438.00 | 3,330.00 | 3,346.20 | 3,346.20 | 0.18% | 963,817 |
| Apr 9, 2026 | 3,294.50 | 3,383.30 | 3,278.00 | 3,340.10 | 3,340.10 | 0.87% | 830,445 |
| Apr 8, 2026 | 3,372.00 | 3,448.00 | 3,292.20 | 3,311.40 | 3,311.40 | 2.20% | 1,232,904 |