Netsol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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