Netsol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	134.10	135.00	132.00	133.16	133.16	0.05%	644,470
Jun 19, 2026	136.50	136.50	132.51	133.10	133.10	-2.80%	871,239
Jun 18, 2026	136.24	139.40	135.72	136.93	136.93	0.51%	1,149,403
Jun 17, 2026	136.99	138.50	135.30	136.24	136.24	-0.39%	818,557
Jun 16, 2026	136.00	138.49	135.50	136.78	136.78	1.32%	1,387,315
Jun 15, 2026	138.80	138.80	134.01	135.00	135.00	2.25%	774,683
Jun 12, 2026	129.90	132.80	129.00	132.03	132.03	3.21%	1,195,601
Jun 11, 2026	127.99	128.87	127.20	127.92	127.92	-0.54%	384,972
Jun 10, 2026	129.51	131.00	128.28	128.62	128.62	-1.46%	528,293
Jun 9, 2026	130.98	132.50	130.10	130.52	130.52	1.41%	1,017,281
Jun 8, 2026	126.00	129.99	125.10	128.70	128.70	0.54%	679,298
Jun 5, 2026	129.00	130.50	127.75	128.01	128.01	-0.95%	407,150
Jun 4, 2026	128.99	130.32	128.00	129.24	129.24	0.78%	373,369
Jun 3, 2026	131.25	131.25	127.99	128.24	128.24	-2.61%	640,300
Jun 2, 2026	134.49	134.49	131.50	131.68	131.68	-1.50%	613,635
Jun 1, 2026	133.97	138.90	133.12	133.69	133.69	-0.22%	1,489,573
May 29, 2026	130.48	135.49	130.11	133.98	133.98	3.16%	1,486,913
May 25, 2026	130.00	131.99	129.50	129.87	129.87	1.49%	461,144
May 22, 2026	131.51	131.89	127.25	127.96	127.96	-2.26%	536,626
May 21, 2026	132.40	133.00	130.40	130.92	130.92	0.45%	1,002,579
May 20, 2026	127.98	131.40	127.26	130.33	130.33	2.70%	1,141,853
May 19, 2026	125.01	127.47	125.01	126.90	126.90	2.74%	684,330
May 18, 2026	128.70	129.00	123.00	123.52	123.52	-4.71%	1,134,023
May 15, 2026	132.99	132.99	129.00	129.62	129.62	-2.67%	1,118,758
May 14, 2026	131.79	135.49	131.25	133.18	133.18	1.71%	1,966,609
May 13, 2026	135.00	136.80	130.02	130.94	130.94	-2.91%	2,241,633
May 12, 2026	147.35	148.25	132.01	134.86	134.86	-7.66%	5,036,015
May 11, 2026	138.99	147.98	138.10	146.05	146.05	4.07%	9,298,924
May 8, 2026	135.99	143.75	134.00	140.34	140.34	2.28%	6,266,015
May 7, 2026	135.99	139.89	133.10	137.21	137.21	0.85%	3,859,120
May 6, 2026	126.00	137.19	125.00	136.05	136.05	9.08%	7,875,659
May 5, 2026	124.58	129.74	123.02	124.72	124.72	0.11%	2,900,339
May 4, 2026	124.58	124.58	124.58	124.58	124.58	10.00%	988,747
Apr 30, 2026	115.00	118.00	108.90	113.25	113.25	-2.97%	1,714,253
Apr 29, 2026	122.10	124.50	115.75	116.72	116.72	-5.11%	738,020
Apr 28, 2026	120.00	129.20	119.60	123.00	123.00	0.50%	1,994,322
Apr 27, 2026	117.00	124.51	117.00	122.39	122.39	3.24%	1,560,812
Apr 24, 2026	116.85	120.30	113.55	118.55	118.55	1.44%	684,000
Apr 23, 2026	118.00	118.80	115.53	116.87	116.87	-1.18%	429,970
Apr 22, 2026	122.89	123.70	117.51	118.27	118.27	-3.96%	1,125,907
Apr 21, 2026	120.89	125.85	120.89	123.15	123.15	2.47%	1,447,090
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