Netweb Technologies India Limited (NSE:NETWEB)
India · Delayed Price · Currency is INR 5,601.00
+181.20 (3.34%)
Aug 21, 2026, 3:30 PM IST
Netweb Technologies India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4,290.00 | 4,383.00 | 4,266.00 | 4,288.70 | 4,286.03 | 0.74% | 835,107 |
| Jul 21, 2026 | 4,190.00 | 4,324.40 | 4,190.00 | 4,257.30 | 4,254.65 | 1.90% | 633,457 |
| Jul 20, 2026 | 4,211.00 | 4,220.00 | 4,129.30 | 4,178.10 | 4,175.50 | -1.56% | 470,046 |
| Jul 17, 2026 | 4,285.00 | 4,317.00 | 4,220.00 | 4,244.30 | 4,241.66 | -1.39% | 398,348 |
| Jul 16, 2026 | 4,387.70 | 4,404.00 | 4,281.90 | 4,304.20 | 4,301.52 | -1.54% | 463,349 |
| Jul 15, 2026 | 4,422.00 | 4,495.00 | 4,358.00 | 4,371.40 | 4,368.68 | -0.61% | 902,264 |
| Jul 14, 2026 | 4,389.80 | 4,485.00 | 4,361.90 | 4,398.10 | 4,395.36 | -0.04% | 1,347,378 |
| Jul 13, 2026 | 4,250.10 | 4,420.00 | 4,212.00 | 4,400.00 | 4,397.26 | 2.21% | 962,104 |
| Jul 10, 2026 | 4,309.00 | 4,344.20 | 4,255.30 | 4,305.00 | 4,302.32 | 0.43% | 583,504 |
| Jul 9, 2026 | 4,208.90 | 4,389.00 | 4,197.70 | 4,286.50 | 4,283.83 | 2.76% | 1,257,089 |
| Jul 8, 2026 | 4,206.00 | 4,321.10 | 4,153.00 | 4,171.40 | 4,168.80 | -1.40% | 1,088,636 |
| Jul 7, 2026 | 4,414.10 | 4,443.90 | 4,203.90 | 4,230.80 | 4,228.16 | -4.10% | 818,184 |
| Jul 6, 2026 | 4,424.90 | 4,454.80 | 4,326.60 | 4,411.50 | 4,408.75 | -0.36% | 707,039 |
| Jul 3, 2026 | 4,450.00 | 4,482.50 | 4,390.20 | 4,427.40 | 4,424.64 | -0.17% | 726,747 |
| Jul 2, 2026 | 4,530.00 | 4,556.00 | 4,400.20 | 4,435.00 | 4,432.24 | -1.62% | 1,071,939 |
| Jul 1, 2026 | 4,558.00 | 4,623.10 | 4,480.00 | 4,507.90 | 4,505.09 | -0.67% | 1,033,479 |
| Jun 30, 2026 | 4,500.00 | 4,588.00 | 4,455.00 | 4,538.20 | 4,535.37 | 1.87% | 1,918,815 |
| Jun 29, 2026 | 4,900.00 | 4,940.00 | 4,386.00 | 4,454.80 | 4,452.03 | -9.89% | 3,009,637 |
| Jun 25, 2026 | 5,130.00 | 5,149.00 | 4,930.00 | 4,943.80 | 4,940.72 | -2.57% | 1,196,755 |
| Jun 24, 2026 | 4,930.00 | 5,099.00 | 4,930.00 | 5,074.00 | 5,070.84 | 3.02% | 1,106,741 |
| Jun 23, 2026 | 5,110.00 | 5,175.00 | 4,901.00 | 4,925.10 | 4,922.03 | -3.64% | 1,594,222 |
| Jun 22, 2026 | 5,100.00 | 5,169.90 | 5,012.60 | 5,111.10 | 5,107.92 | 0.99% | 1,031,943 |
| Jun 19, 2026 | 5,094.80 | 5,244.00 | 5,001.50 | 5,060.90 | 5,057.75 | -0.37% | 2,415,443 |
| Jun 18, 2026 | 4,892.00 | 5,208.50 | 4,875.00 | 5,079.60 | 5,076.44 | 3.42% | 3,604,629 |
| Jun 17, 2026 | 4,899.80 | 5,038.00 | 4,850.00 | 4,911.50 | 4,908.44 | 0.55% | 2,612,717 |
| Jun 16, 2026 | 4,628.00 | 4,905.00 | 4,617.20 | 4,884.40 | 4,881.36 | 5.90% | 3,126,893 |
| Jun 15, 2026 | 4,700.00 | 4,744.00 | 4,550.00 | 4,612.30 | 4,609.43 | 0.54% | 1,579,906 |
| Jun 12, 2026 | 4,320.00 | 4,610.00 | 4,315.00 | 4,587.40 | 4,584.54 | 9.45% | 4,344,896 |