NetSol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	2.45	2.47	2.36	2.40	2.40	-2.00%	18,337
Apr 16, 2025	2.36	2.50	2.26	2.45	2.45	3.81%	183,936
Apr 15, 2025	2.20	2.36	2.20	2.36	2.36	6.12%	24,030
Apr 14, 2025	2.27	2.27	2.20	2.22	2.22	-1.81%	3,511
Apr 11, 2025	2.20	2.30	2.19	2.27	2.27	2.95%	3,838
Apr 10, 2025	2.33	2.33	2.20	2.20	2.20	-3.93%	1,232
Apr 9, 2025	2.22	2.30	2.14	2.29	2.29	5.53%	17,907
Apr 8, 2025	2.29	2.29	2.15	2.17	2.17	-0.91%	21,998
Apr 7, 2025	2.26	2.26	2.18	2.19	2.19	-4.78%	32,562
Apr 4, 2025	2.37	2.37	2.25	2.30	2.30	-1.71%	11,930
Apr 3, 2025	2.38	2.46	2.28	2.34	2.34	-5.65%	20,675
Apr 2, 2025	2.42	2.48	2.37	2.48	2.48	2.48%	5,311
Apr 1, 2025	2.40	2.42	2.35	2.42	2.42	-	34,448
Mar 31, 2025	2.41	2.42	2.35	2.42	2.42	2.11%	8,418
Mar 28, 2025	2.38	2.46	2.36	2.37	2.37	-1.66%	8,107
Mar 27, 2025	2.46	2.47	2.35	2.41	2.41	2.12%	25,011
Mar 26, 2025	2.35	2.44	2.35	2.36	2.36	0.43%	12,058
Mar 25, 2025	2.40	2.44	2.35	2.35	2.35	-4.08%	9,356
Mar 24, 2025	2.43	2.47	2.39	2.45	2.45	0.82%	28,361
Mar 21, 2025	2.43	2.49	2.38	2.43	2.43	1.25%	11,147
Mar 20, 2025	2.42	2.47	2.40	2.40	2.40	0.42%	16,414
Mar 19, 2025	2.43	2.47	2.37	2.39	2.39	0.42%	5,176
Mar 18, 2025	2.41	2.42	2.38	2.38	2.38	2.15%	3,729
Mar 17, 2025	2.37	2.42	2.32	2.33	2.33	0.43%	11,770
Mar 14, 2025	2.33	2.39	2.31	2.32	2.32	-1.28%	24,120
Mar 13, 2025	2.44	2.45	2.34	2.35	2.35	-0.42%	6,372
Mar 12, 2025	2.38	2.54	2.36	2.36	2.36	-	2,283
Mar 11, 2025	2.35	2.45	2.33	2.36	2.36	-0.42%	18,451
Mar 10, 2025	2.53	2.53	2.35	2.37	2.37	-3.66%	9,719
Mar 7, 2025	2.44	2.50	2.44	2.46	2.46	0.82%	13,965
Mar 6, 2025	2.49	2.52	2.42	2.44	2.44	-0.81%	11,819
Mar 5, 2025	2.44	2.50	2.44	2.46	2.46	-	7,301
Mar 4, 2025	2.47	2.51	2.40	2.46	2.46	-0.40%	24,149
Mar 3, 2025	2.50	2.54	2.45	2.47	2.47	-1.59%	23,153
Feb 28, 2025	2.52	2.54	2.45	2.51	2.51	-1.18%	21,610
Feb 27, 2025	2.46	2.55	2.45	2.54	2.54	1.60%	34,803
Feb 26, 2025	2.49	2.51	2.37	2.50	2.50	3.31%	26,073
Feb 25, 2025	2.47	2.51	2.35	2.42	2.42	-3.59%	39,657
Feb 24, 2025	2.51	2.52	2.44	2.51	2.51	0.40%	39,106
Feb 21, 2025	2.56	2.60	2.50	2.50	2.50	-0.40%	29,841
Feb 20, 2025	2.59	2.59	2.49	2.51	2.51	-1.18%	9,319
Feb 19, 2025	2.54	2.55	2.46	2.54	2.54	2.01%	37,539
Feb 18, 2025	2.52	2.60	2.46	2.49	2.49	2.05%	61,085
Feb 14, 2025	2.54	2.54	2.42	2.44	2.44	-2.40%	21,079
Feb 13, 2025	2.68	2.68	2.50	2.50	2.50	-7.06%	110,027
Feb 12, 2025	2.74	2.77	2.66	2.69	2.69	-0.37%	52,588
Feb 11, 2025	2.68	2.76	2.66	2.70	2.70	-	36,001
Feb 10, 2025	2.71	2.73	2.62	2.70	2.70	1.89%	36,999
Feb 7, 2025	2.71	2.71	2.60	2.65	2.65	-0.38%	18,343
Feb 6, 2025	2.78	2.78	2.64	2.66	2.66	-1.48%	8,089