Netsol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	124.88	127.50	118.00	120.18	120.18	-4.58%	2,081,529
Apr 17, 2026	128.00	128.00	125.50	125.95	125.95	-0.33%	1,024,328
Apr 16, 2026	124.62	128.51	123.16	126.37	126.37	1.41%	1,653,699
Apr 15, 2026	125.61	127.90	123.80	124.61	124.61	0.76%	2,370,413
Apr 14, 2026	123.48	124.89	122.00	123.67	123.67	2.44%	3,218,532
Apr 13, 2026	123.51	125.10	119.60	120.72	120.72	-3.53%	2,427,621
Apr 10, 2026	113.60	125.14	113.51	125.14	125.14	10.00%	4,125,672
Apr 9, 2026	112.00	114.78	107.51	113.76	113.76	1.05%	866,290
Apr 8, 2026	112.70	112.79	108.50	112.58	112.58	9.79%	2,869,250
Apr 7, 2026	100.51	103.50	100.51	102.54	102.54	0.33%	81,819
Apr 6, 2026	101.00	105.00	99.50	102.20	102.20	1.06%	640,627
Apr 3, 2026	98.01	104.62	97.99	101.13	101.13	-0.08%	680,375
Apr 2, 2026	99.99	101.99	93.00	101.21	101.21	-1.00%	282,005
Apr 1, 2026	99.90	103.46	99.20	102.23	102.23	4.27%	620,281
Mar 31, 2026	96.50	100.50	94.50	98.04	98.04	2.24%	592,258
Mar 30, 2026	99.24	99.24	92.02	95.89	95.89	-3.28%	420,526
Mar 27, 2026	100.10	102.35	98.56	99.14	99.14	-2.31%	302,953
Mar 26, 2026	105.50	105.50	100.00	101.48	101.48	-3.76%	359,347
Mar 25, 2026	102.56	106.40	102.56	105.44	105.44	3.09%	1,655,138
Mar 24, 2026	105.80	106.50	101.51	102.28	102.28	-0.24%	199,065
Mar 19, 2026	103.96	103.96	101.00	102.53	102.53	-1.50%	74,721
Mar 18, 2026	103.45	105.38	101.04	104.09	104.09	1.55%	262,321
Mar 17, 2026	103.00	104.00	101.00	102.50	102.50	-0.33%	197,473
Mar 16, 2026	102.00	105.25	101.00	102.84	102.84	-1.13%	336,848
Mar 13, 2026	104.00	105.79	102.22	104.02	104.02	-2.44%	439,483
Mar 12, 2026	101.90	108.49	99.00	106.62	106.62	4.47%	1,198,516
Mar 11, 2026	99.99	102.90	97.12	102.06	102.06	3.78%	432,720
Mar 10, 2026	92.50	98.34	92.50	98.34	98.34	10.00%	609,112
Mar 9, 2026	94.99	94.99	87.66	89.40	89.40	-8.21%	788,919
Mar 6, 2026	99.10	99.50	95.00	97.40	97.40	-1.66%	154,088
Mar 5, 2026	95.05	100.00	95.02	99.04	99.04	4.23%	339,561
Mar 4, 2026	94.10	97.00	92.20	95.02	95.02	1.09%	304,249
Mar 3, 2026	96.00	96.00	91.10	94.00	94.00	-2.62%	782,591
Mar 2, 2026	97.10	99.80	96.53	96.53	96.53	-10.00%	469,363
Feb 27, 2026	108.10	110.00	106.87	107.26	107.26	-2.30%	278,252
Feb 26, 2026	108.00	109.99	105.53	109.79	109.79	2.34%	266,596
Feb 25, 2026	110.50	111.00	106.50	107.28	107.28	-2.51%	343,590
Feb 24, 2026	109.45	111.48	106.10	110.04	110.04	0.22%	398,325
Feb 23, 2026	115.00	115.00	108.50	109.80	109.80	-4.70%	342,587
Feb 20, 2026	116.10	118.00	110.11	115.21	115.21	-0.50%	279,648
Feb 19, 2026	122.50	123.00	111.00	115.79	115.79	-5.50%	495,169
Feb 18, 2026	120.80	123.50	120.00	122.53	122.53	1.42%	651,388
Feb 17, 2026	125.50	126.50	115.11	120.81	120.81	-3.50%	970,588
Feb 16, 2026	127.45	130.89	124.61	125.19	125.19	-1.74%	2,614,970
Feb 13, 2026	129.00	130.82	126.50	127.41	127.41	-0.83%	1,578,092
Feb 12, 2026	123.17	131.00	122.02	128.47	128.47	4.30%	2,746,602
Feb 11, 2026	125.02	125.02	122.53	123.17	123.17	-1.12%	221,701
Feb 10, 2026	125.99	125.99	124.00	124.56	124.56	0.26%	182,639
Feb 9, 2026	124.02	124.95	123.12	124.24	124.24	0.18%	153,259
Feb 6, 2026	125.76	125.76	123.01	124.02	124.02	-1.16%	290,379