Netlink Solutions (India) Limited (BOM:509040)
India
· Delayed Price · Currency is INR 193.45
+4.60 (2.44%)
At close: Mar 6, 2026
Netlink Solutions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 193.45 | 193.45 | 184.05 | 184.05 | 184.05 | -4.86% | 158 |
| Mar 6, 2026 | 180.05 | 195.40 | 180.05 | 193.45 | 193.45 | 2.44% | 338 |
| Mar 5, 2026 | 182.00 | 188.90 | 171.00 | 188.85 | 188.85 | 4.95% | 2,788 |
| Mar 4, 2026 | 182.00 | 182.00 | 178.25 | 179.95 | 179.95 | -4.08% | 377 |
| Mar 2, 2026 | 175.00 | 191.40 | 175.00 | 187.60 | 187.60 | 2.91% | 685 |
| Feb 27, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -0.03% | 1 |
| Feb 26, 2026 | 186.00 | 188.00 | 180.50 | 182.35 | 182.35 | -1.54% | 462 |
| Feb 25, 2026 | 189.00 | 189.00 | 185.05 | 185.20 | 185.20 | -1.04% | 571 |
| Feb 24, 2026 | 193.95 | 197.95 | 187.10 | 187.15 | 187.15 | -3.68% | 543 |
| Feb 23, 2026 | 188.05 | 194.95 | 186.60 | 194.30 | 194.30 | 1.20% | 322 |
| Feb 20, 2026 | 194.70 | 194.70 | 188.00 | 192.00 | 192.00 | -1.46% | 213 |
| Feb 19, 2026 | 191.45 | 195.00 | 186.05 | 194.85 | 194.85 | 1.78% | 237 |
| Feb 18, 2026 | 195.00 | 195.00 | 189.00 | 191.45 | 191.45 | 0.13% | 291 |
| Feb 17, 2026 | 198.00 | 198.00 | 186.50 | 191.20 | 191.20 | -1.11% | 676 |
| Feb 16, 2026 | 196.90 | 198.90 | 186.20 | 193.35 | 193.35 | 0.42% | 472 |
| Feb 13, 2026 | 210.55 | 210.55 | 190.00 | 192.55 | 192.55 | -9.85% | 2,357 |
| Feb 12, 2026 | 224.00 | 224.00 | 200.00 | 213.60 | 213.60 | -4.98% | 3,728 |
| Feb 11, 2026 | 191.55 | 230.90 | 159.95 | 224.80 | 224.80 | 16.81% | 28,947 |
| Feb 10, 2026 | 200.85 | 201.50 | 187.00 | 192.45 | 192.45 | -4.23% | 43,221 |
| Feb 9, 2026 | 198.50 | 201.00 | 195.60 | 200.95 | 200.95 | 2.01% | 10,664 |
| Feb 6, 2026 | 200.85 | 200.85 | 195.35 | 197.00 | 197.00 | -1.01% | 3,123 |
| Feb 5, 2026 | 195.95 | 200.40 | 194.10 | 199.00 | 199.00 | 2.42% | 9,740 |
| Feb 4, 2026 | 194.05 | 196.40 | 193.55 | 194.30 | 194.30 | -0.05% | 3,344 |
| Feb 3, 2026 | 197.45 | 197.45 | 194.00 | 194.40 | 194.40 | -1.02% | 1,311 |
| Feb 2, 2026 | 195.95 | 197.45 | 195.00 | 196.40 | 196.40 | 0.08% | 6,689 |
| Feb 1, 2026 | 194.90 | 198.55 | 194.90 | 196.25 | 196.25 | 0.69% | 8,726 |
| Jan 30, 2026 | 196.05 | 196.95 | 194.20 | 194.90 | 194.90 | -0.33% | 18,647 |
| Jan 29, 2026 | 200.60 | 200.60 | 195.30 | 195.55 | 195.55 | 0.75% | 25,596 |
| Jan 28, 2026 | 191.00 | 197.80 | 191.00 | 194.10 | 194.10 | -2.19% | 7,641 |
| Jan 27, 2026 | 194.90 | 201.00 | 185.10 | 198.45 | 198.45 | 3.52% | 21,381 |
| Jan 23, 2026 | 183.05 | 195.00 | 183.05 | 191.70 | 191.70 | 2.35% | 24,390 |
| Jan 22, 2026 | 186.00 | 189.90 | 180.10 | 187.30 | 187.30 | 4.06% | 25,873 |
| Jan 21, 2026 | 183.00 | 189.90 | 174.55 | 180.00 | 180.00 | -0.66% | 7,440 |
| Jan 20, 2026 | 187.00 | 187.00 | 176.10 | 181.20 | 181.20 | -0.11% | 2,718 |
| Jan 19, 2026 | 179.85 | 187.65 | 174.55 | 181.40 | 181.40 | 4.13% | 5,676 |
| Jan 16, 2026 | 173.15 | 177.60 | 170.15 | 174.20 | 174.20 | -0.37% | 3,860 |
| Jan 14, 2026 | 190.00 | 190.00 | 172.50 | 174.85 | 174.85 | -5.56% | 2,544 |
| Jan 13, 2026 | 181.10 | 189.90 | 177.35 | 185.15 | 185.15 | -1.70% | 25,925 |
| Jan 12, 2026 | 179.95 | 200.10 | 171.10 | 188.35 | 188.35 | 6.20% | 25,311 |
| Jan 9, 2026 | 152.50 | 178.65 | 150.40 | 177.35 | 177.35 | 19.11% | 28,793 |
| Jan 8, 2026 | 146.00 | 149.90 | 146.00 | 148.90 | 148.90 | 2.13% | 1,205 |
| Jan 7, 2026 | 147.75 | 147.75 | 145.10 | 145.80 | 145.80 | -1.32% | 266 |
| Jan 6, 2026 | 144.15 | 150.00 | 144.10 | 147.75 | 147.75 | -0.40% | 1,974 |
| Jan 5, 2026 | 144.15 | 149.80 | 143.10 | 148.35 | 148.35 | 2.63% | 1,386 |
| Jan 2, 2026 | 146.10 | 149.05 | 143.55 | 144.55 | 144.55 | -1.33% | 1,493 |
| Jan 1, 2026 | 145.85 | 149.00 | 145.85 | 146.50 | 146.50 | 0.72% | 746 |
| Dec 31, 2025 | 141.50 | 146.50 | 140.50 | 145.45 | 145.45 | 1.93% | 1,769 |
| Dec 30, 2025 | 146.90 | 147.10 | 142.10 | 142.70 | 142.70 | -0.56% | 1,131 |
| Dec 29, 2025 | 143.55 | 147.60 | 143.10 | 143.50 | 143.50 | -0.90% | 767 |
| Dec 26, 2025 | 142.85 | 145.10 | 142.85 | 144.80 | 144.80 | -0.82% | 1,955 |
| Dec 24, 2025 | 145.25 | 147.00 | 144.00 | 146.00 | 146.00 | 0.52% | 1,182 |
| Dec 23, 2025 | 145.00 | 145.50 | 145.00 | 145.25 | 145.25 | 0.17% | 157 |
| Dec 22, 2025 | 151.70 | 151.70 | 145.00 | 145.00 | 145.00 | -3.14% | 815 |
| Dec 19, 2025 | 146.10 | 149.75 | 145.25 | 149.70 | 149.70 | 3.13% | 1,015 |
| Dec 18, 2025 | 144.00 | 148.00 | 142.00 | 145.15 | 145.15 | 2.07% | 3,468 |
| Dec 17, 2025 | 142.20 | 144.50 | 142.20 | 142.20 | 142.20 | -1.59% | 60 |
| Dec 16, 2025 | 144.00 | 144.50 | 144.00 | 144.50 | 144.50 | 0.31% | 1,694 |
| Dec 15, 2025 | 144.75 | 148.00 | 143.10 | 144.05 | 144.05 | - | 1,385 |
| Dec 12, 2025 | 144.50 | 148.00 | 143.60 | 144.05 | 144.05 | -1.00% | 2,421 |
| Dec 11, 2025 | 146.15 | 146.15 | 145.50 | 145.50 | 145.50 | -1.79% | 195 |
| Dec 10, 2025 | 142.10 | 150.80 | 142.10 | 148.15 | 148.15 | 4.29% | 779 |
| Dec 9, 2025 | 136.10 | 151.85 | 136.10 | 142.05 | 142.05 | -3.37% | 2,047 |
| Dec 8, 2025 | 147.00 | 147.00 | 142.70 | 147.00 | 147.00 | -2.00% | 564 |
| Dec 5, 2025 | 147.00 | 153.70 | 147.00 | 150.00 | 150.00 | 2.04% | 2,670 |
| Dec 4, 2025 | 145.55 | 147.30 | 145.55 | 147.00 | 147.00 | -1.90% | 594 |
| Dec 3, 2025 | 154.60 | 154.60 | 147.30 | 149.85 | 149.85 | 1.90% | 1,029 |
| Dec 2, 2025 | 147.15 | 147.75 | 147.05 | 147.05 | 147.05 | -0.24% | 784 |
| Dec 1, 2025 | 151.35 | 151.60 | 146.20 | 147.40 | 147.40 | -3.09% | 1,069 |
| Nov 28, 2025 | 152.80 | 154.90 | 150.05 | 152.10 | 152.10 | -0.65% | 2,249 |
| Nov 27, 2025 | 155.40 | 155.40 | 151.00 | 153.10 | 153.10 | - | 204 |
| Nov 26, 2025 | 152.60 | 155.00 | 151.00 | 153.10 | 153.10 | -1.67% | 2,681 |
| Nov 25, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.03% | 2,116 |
| Nov 24, 2025 | 155.60 | 158.95 | 155.60 | 155.65 | 155.65 | -0.86% | 1,274 |
| Nov 21, 2025 | 156.95 | 160.80 | 156.95 | 157.00 | 157.00 | 0.13% | 3,005 |
| Nov 20, 2025 | 155.50 | 161.85 | 155.50 | 156.80 | 156.80 | -0.44% | 462 |
| Nov 19, 2025 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | -0.13% | 1,577 |
| Nov 18, 2025 | 152.00 | 157.70 | 151.55 | 157.70 | 157.70 | 1.84% | 806 |
| Nov 17, 2025 | 152.50 | 157.00 | 142.10 | 154.85 | 154.85 | -1.37% | 2,947 |
| Nov 14, 2025 | 157.95 | 157.95 | 156.95 | 157.00 | 157.00 | -0.60% | 127 |
| Nov 13, 2025 | 155.55 | 157.95 | 155.55 | 157.95 | 157.95 | 2.03% | 822 |
| Nov 12, 2025 | 154.90 | 155.75 | 151.10 | 154.80 | 154.80 | 2.82% | 2,216 |
| Nov 11, 2025 | 149.00 | 153.75 | 149.00 | 150.55 | 150.55 | 1.28% | 470 |
| Nov 10, 2025 | 152.20 | 154.50 | 145.20 | 148.65 | 148.65 | -3.72% | 3,391 |
| Nov 7, 2025 | 153.50 | 156.15 | 153.50 | 154.40 | 154.40 | -0.96% | 3,422 |
| Nov 6, 2025 | 153.85 | 156.90 | 153.85 | 155.90 | 155.90 | -0.67% | 392 |
| Nov 4, 2025 | 158.45 | 158.50 | 153.50 | 156.95 | 156.95 | 0.87% | 5,766 |
| Nov 3, 2025 | 153.25 | 159.75 | 153.25 | 155.60 | 155.60 | 0.84% | 2,051 |
| Oct 31, 2025 | 155.15 | 164.00 | 153.60 | 154.30 | 154.30 | -1.72% | 11,611 |
| Oct 30, 2025 | 153.65 | 157.00 | 153.60 | 157.00 | 157.00 | - | 1,049 |
| Oct 29, 2025 | 155.55 | 158.80 | 154.10 | 157.00 | 157.00 | 0.93% | 23,997 |
| Oct 28, 2025 | 155.00 | 159.25 | 152.50 | 155.55 | 155.55 | -0.80% | 1,198 |
| Oct 27, 2025 | 157.65 | 159.80 | 156.50 | 156.80 | 156.80 | -2.31% | 5,863 |
| Oct 24, 2025 | 160.60 | 161.00 | 156.00 | 160.50 | 160.50 | -1.26% | 3,286 |
| Oct 23, 2025 | 163.80 | 164.80 | 160.70 | 162.55 | 162.55 | 1.25% | 3,370 |
| Oct 21, 2025 | 160.50 | 160.65 | 160.25 | 160.55 | 160.55 | 0.22% | 251 |
| Oct 20, 2025 | 163.00 | 168.90 | 157.65 | 160.20 | 160.20 | -1.72% | 6,558 |
| Oct 17, 2025 | 163.80 | 165.00 | 162.00 | 163.00 | 163.00 | 1.49% | 2,114 |
| Oct 16, 2025 | 161.80 | 164.75 | 158.50 | 160.60 | 160.60 | -0.80% | 1,258 |
| Oct 15, 2025 | 162.20 | 162.70 | 148.05 | 161.90 | 161.90 | -0.67% | 4,008 |
| Oct 14, 2025 | 161.40 | 165.85 | 161.00 | 163.00 | 163.00 | 0.99% | 600 |