Netweb Technologies India Limited (NSE:NETWEB)
India · Delayed Price · Currency is INR 4,016.00
-279.20 (-6.50%)
May 12, 2026, 3:30 PM IST
Netweb Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4,305.00 | 4,338.00 | 4,129.50 | 4,156.60 | - | -3.23% | 680,707 |
| 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 |
| Apr 7, 2026 | 3,219.00 | 3,255.80 | 3,177.00 | 3,240.00 | 3,240.00 | 0.44% | 566,702 |
| Apr 6, 2026 | 3,155.00 | 3,234.90 | 3,115.60 | 3,225.70 | 3,225.70 | 2.24% | 637,136 |
| Apr 2, 2026 | 3,104.10 | 3,165.00 | 3,043.30 | 3,155.00 | 3,155.00 | 0.35% | 595,584 |
| Apr 1, 2026 | 3,215.00 | 3,227.20 | 3,127.00 | 3,144.10 | 3,144.10 | 1.46% | 691,654 |
| Mar 30, 2026 | 3,122.60 | 3,159.70 | 3,070.30 | 3,098.80 | 3,098.80 | -2.56% | 871,156 |
| Mar 27, 2026 | 3,232.00 | 3,236.80 | 3,138.00 | 3,180.10 | 3,180.10 | -2.19% | 753,484 |
| Mar 25, 2026 | 3,230.00 | 3,300.90 | 3,191.00 | 3,251.20 | 3,251.20 | 1.63% | 1,140,539 |
| Mar 24, 2026 | 3,193.90 | 3,232.30 | 3,115.00 | 3,198.90 | 3,198.90 | 3.60% | 1,134,311 |
| Mar 23, 2026 | 3,245.00 | 3,246.00 | 3,061.90 | 3,087.60 | 3,087.60 | -5.99% | 960,357 |
| Mar 20, 2026 | 3,270.90 | 3,346.40 | 3,270.00 | 3,284.40 | 3,284.40 | 1.05% | 715,614 |
| Mar 19, 2026 | 3,220.00 | 3,328.80 | 3,205.10 | 3,250.30 | 3,250.30 | -1.38% | 872,566 |
| Mar 18, 2026 | 3,321.00 | 3,380.00 | 3,280.00 | 3,295.80 | 3,295.80 | -0.26% | 1,034,998 |
| Mar 17, 2026 | 3,254.00 | 3,322.00 | 3,208.00 | 3,304.40 | 3,304.40 | 2.41% | 1,136,476 |
| Mar 16, 2026 | 3,170.00 | 3,258.90 | 3,135.10 | 3,226.60 | 3,226.60 | 1.59% | 1,424,011 |
| Mar 13, 2026 | 3,210.00 | 3,248.00 | 3,136.10 | 3,176.00 | 3,176.00 | -1.56% | 1,029,097 |
| Mar 12, 2026 | 3,215.00 | 3,254.10 | 3,165.90 | 3,226.20 | 3,226.20 | -1.60% | 1,393,279 |
| Mar 11, 2026 | 3,348.00 | 3,409.90 | 3,230.10 | 3,278.60 | 3,278.60 | -1.37% | 1,785,272 |
| Mar 10, 2026 | 3,275.00 | 3,358.00 | 3,235.00 | 3,324.10 | 3,324.10 | 3.89% | 2,225,891 |
| Mar 9, 2026 | 3,100.00 | 3,228.50 | 3,030.10 | 3,199.50 | 3,199.50 | -0.71% | 2,714,515 |
| Mar 6, 2026 | 3,244.70 | 3,339.80 | 3,202.10 | 3,222.30 | 3,222.30 | -0.88% | 2,487,243 |
| Mar 5, 2026 | 3,518.40 | 3,576.00 | 3,128.00 | 3,250.80 | 3,250.80 | -6.09% | 5,505,527 |
| Mar 4, 2026 | 3,620.00 | 3,718.80 | 3,440.50 | 3,461.50 | 3,461.50 | -6.57% | 3,657,489 |
| Mar 2, 2026 | 3,716.00 | 3,945.00 | 3,644.50 | 3,705.00 | 3,705.00 | -4.05% | 4,395,880 |
| Feb 27, 2026 | 3,780.00 | 3,994.40 | 3,688.00 | 3,861.40 | 3,861.40 | 4.43% | 7,315,246 |
| Feb 26, 2026 | 3,650.00 | 3,739.00 | 3,624.00 | 3,697.60 | 3,697.60 | 1.87% | 2,877,478 |
| Feb 25, 2026 | 3,609.00 | 3,728.00 | 3,577.20 | 3,629.90 | 3,629.90 | 1.87% | 3,564,811 |
| Feb 24, 2026 | 3,535.00 | 3,599.00 | 3,450.00 | 3,563.20 | 3,563.20 | 0.30% | 2,102,813 |