NetSol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	2.91	2.95	2.82	2.91	2.91	0.34%	4,556
Jun 20, 2025	2.81	2.90	2.81	2.90	2.90	1.40%	11,526
Jun 18, 2025	2.91	2.91	2.80	2.86	2.86	1.42%	8,387
Jun 17, 2025	2.86	2.89	2.82	2.82	2.82	0.36%	2,854
Jun 16, 2025	2.83	2.91	2.80	2.81	2.81	-0.71%	27,009
Jun 13, 2025	2.93	2.94	2.83	2.83	2.83	-3.41%	11,063
Jun 12, 2025	2.91	2.94	2.91	2.93	2.93	0.69%	4,055
Jun 11, 2025	2.98	2.98	2.90	2.91	2.91	1.04%	3,902
Jun 10, 2025	2.91	2.94	2.88	2.88	2.88	-1.03%	4,289
Jun 9, 2025	2.95	2.95	2.88	2.91	2.91	-1.36%	18,198
Jun 6, 2025	2.93	2.95	2.90	2.95	2.95	0.68%	9,366
Jun 5, 2025	2.93	2.95	2.91	2.93	2.93	0.69%	13,464
Jun 4, 2025	2.90	2.91	2.87	2.91	2.91	3.19%	9,642
Jun 3, 2025	2.88	2.91	2.81	2.82	2.82	-0.35%	6,812
Jun 2, 2025	2.84	2.93	2.83	2.83	2.83	-2.08%	31,615
May 30, 2025	2.85	2.89	2.80	2.89	2.89	-	7,831
May 29, 2025	2.80	2.90	2.80	2.89	2.89	-0.34%	5,944
May 28, 2025	2.83	2.90	2.83	2.90	2.90	3.20%	7,806
May 27, 2025	2.78	2.90	2.78	2.81	2.81	1.08%	18,180
May 23, 2025	2.68	2.80	2.67	2.78	2.78	1.83%	7,102
May 22, 2025	2.80	2.83	2.66	2.73	2.73	-2.85%	33,866
May 21, 2025	2.87	2.87	2.80	2.81	2.81	-2.09%	5,142
May 20, 2025	2.87	2.90	2.81	2.87	2.87	0.35%	30,034
May 19, 2025	2.83	2.87	2.81	2.86	2.86	3.62%	28,515
May 16, 2025	2.85	2.87	2.76	2.76	2.76	-2.82%	14,773
May 15, 2025	2.89	2.90	2.76	2.84	2.84	1.07%	29,161
May 14, 2025	2.71	2.95	2.70	2.81	2.81	12.40%	151,706
May 13, 2025	2.47	2.50	2.40	2.50	2.50	2.46%	25,567
May 12, 2025	2.46	2.46	2.37	2.44	2.44	3.87%	15,602
May 9, 2025	2.40	2.45	2.34	2.35	2.35	-2.12%	2,647
May 8, 2025	2.35	2.45	2.35	2.40	2.40	-2.04%	1,970
May 7, 2025	2.34	2.45	2.34	2.45	2.45	2.94%	20,488
May 6, 2025	2.40	2.40	2.36	2.38	2.38	-1.24%	11,985
May 5, 2025	2.41	2.41	2.41	2.41	2.41	0.21%	554
May 2, 2025	2.45	2.45	2.36	2.41	2.41	1.05%	1,210
May 1, 2025	2.48	2.48	2.38	2.38	2.38	-4.03%	4,820
Apr 30, 2025	2.39	2.48	2.35	2.48	2.48	3.33%	7,757
Apr 29, 2025	2.41	2.47	2.40	2.40	2.40	-2.83%	463
Apr 28, 2025	2.47	2.47	2.38	2.47	2.47	0.20%	5,327
Apr 25, 2025	2.46	2.47	2.35	2.47	2.47	0.61%	5,739
Apr 24, 2025	2.45	2.45	2.32	2.45	2.45	-	7,712
Apr 23, 2025	2.42	2.48	2.34	2.45	2.45	1.24%	28,386
Apr 22, 2025	2.39	2.46	2.39	2.42	2.42	2.54%	4,909
Apr 21, 2025	2.39	2.45	2.35	2.36	2.36	-1.71%	1,293
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