Skip to main content
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
17.35
-0.62 (-3.45%)
At close: Mar 9, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.3517.6016.5117.5517.551.15%20,743
Mar 9, 202617.9317.9316.8917.3517.35-3.45%19,076
Mar 6, 202617.5818.0017.1817.9717.972.16%4,563
Mar 5, 202617.8917.8917.4117.5917.59-1.84%1,574
Mar 4, 202617.9817.9817.0317.9217.921.24%16,344
Mar 2, 202616.1117.9416.1117.7017.70-2.96%8,850
Feb 27, 202618.4318.4317.6018.2418.242.30%2,547
Feb 26, 202618.0618.1517.6517.8317.83-0.11%10,196
Feb 25, 202618.3119.0017.5117.8517.85-2.14%8,668
Feb 24, 202618.0618.4417.5118.2418.241.22%6,068
Feb 23, 202618.8918.8918.0018.0218.02-2.70%6,539
Feb 20, 202618.2718.9218.2718.5218.52-2.53%4,110
Feb 19, 202619.3519.3518.9019.0019.00-1.91%3,316
Feb 18, 202618.7519.3817.7119.3719.375.90%9,242
Feb 17, 202618.4018.8918.2018.2918.29-0.60%2,565
Feb 16, 202618.1619.8518.1118.4018.40-0.59%5,643
Feb 13, 202618.7618.7617.5018.5118.51-1.17%12,259
Feb 12, 202618.6019.1918.6018.7318.73-4.24%4,749
Feb 11, 202619.3119.8419.2019.5619.56-0.71%7,586
Feb 10, 202619.7919.8919.3719.7019.700.25%9,426
Feb 9, 202620.2120.2119.4819.6519.650.87%14,042
Feb 6, 202619.7420.7419.3519.4819.480.67%18,791
Feb 5, 202618.9419.4018.6119.3519.354.26%60,374
Feb 4, 202617.7618.7017.6018.5618.564.68%15,766
Feb 3, 202618.4418.4417.5117.7317.73-0.23%6,412
Feb 2, 202617.8217.9917.6917.7717.77-0.28%2,371
Feb 1, 202617.6617.9817.5117.8217.82-0.94%6,329
Jan 30, 202617.6118.4017.5117.9917.992.68%12,032
Jan 29, 202617.9918.0317.5117.5217.52-2.40%11,917
Jan 28, 202617.5818.4417.5117.9517.950.39%8,776
Jan 27, 202617.9017.9417.5117.8817.881.82%21,191
Jan 23, 202617.7017.8917.5117.5617.56-0.85%7,468
Jan 22, 202617.9917.9917.5117.7117.710.85%11,505
Jan 21, 202617.8018.4917.5117.5617.56-1.35%15,809
Jan 20, 202617.6618.2017.3017.8017.801.54%29,897
Jan 19, 202618.3718.3717.2617.5317.53-0.62%11,322
Jan 16, 202617.7618.4017.4517.6417.64-1.67%8,959
Jan 14, 202617.9718.7517.3617.9417.94-0.22%8,128
Jan 13, 202618.4519.0017.2517.9817.980.50%9,551
Jan 12, 202618.3718.3717.5017.8917.89-0.67%23,192
Jan 9, 202618.1018.7018.0018.0118.01-2.49%14,615
Jan 8, 202618.1519.7318.1518.4718.472.95%88,780
Jan 7, 202618.0118.1517.5717.9417.94-1.43%32,636
Jan 6, 202618.8218.8218.0018.2018.20-1.36%12,791
Jan 5, 202619.4019.9018.0518.4518.45-3.81%6,555
Jan 2, 202617.3219.4917.3219.1819.187.09%24,275
Jan 1, 202617.9018.4016.5017.9117.911.94%13,181
Dec 31, 202517.9217.9216.0017.5717.571.50%13,695
Dec 30, 202518.1818.1817.0017.3117.31-1.03%18,866
Dec 29, 202518.4918.8416.9917.4917.49-4.95%34,389
Dec 26, 202518.6119.2317.5018.4018.40-1.02%11,903
Dec 24, 202519.3419.3418.1518.5918.59-0.64%10,264
Dec 23, 202519.0919.0918.6618.7118.711.30%2,107
Dec 22, 202519.9319.9318.4518.4718.47-2.79%9,658
Dec 19, 202519.4419.4418.6619.0019.00-1,898
Dec 18, 202519.7319.7318.5219.0019.00-0.37%2,694
Dec 17, 202519.6519.6518.2019.0719.07-0.57%5,417
Dec 16, 202519.0019.4418.7119.1819.180.42%4,293
Dec 15, 202519.3019.3718.0519.1019.102.36%11,936
Dec 12, 202519.7319.7318.0518.6618.66-1.32%15,609
Dec 11, 202518.9819.1018.8018.9118.911.12%4,948
Dec 10, 202519.1019.1018.6618.7018.70-1.32%12,677
Dec 9, 202518.1019.4918.1018.9518.950.91%16,541
Dec 8, 202518.6619.9918.6618.7818.78-5.82%10,625
Dec 5, 202520.3420.3419.4019.9419.941.79%4,084
Dec 4, 202520.3020.3019.2819.5919.59-3.02%16,817
Dec 3, 202519.8520.4418.6620.2020.203.70%11,208
Dec 2, 202519.9419.9419.2119.4819.481.35%4,028
Dec 1, 202520.9920.9919.1119.2219.22-4.38%9,241
Nov 28, 202520.3420.3419.6520.1020.101.77%4,424
Nov 27, 202519.0620.0019.0619.7519.752.12%6,433
Nov 26, 202519.7019.7018.8719.3419.34-1.98%20,153
Nov 25, 202519.3519.7919.1519.7319.733.57%8,819
Nov 24, 202520.4320.4319.0019.0519.05-3.79%15,148
Nov 21, 202519.9919.9919.3519.8019.802.59%5,896
Nov 20, 202520.2920.3018.9719.3019.30-3.26%36,849
Nov 19, 202519.8920.3019.8919.9519.950.30%19,019
Nov 18, 202520.7420.7419.6019.8919.89-1.83%11,498
Nov 17, 202520.5020.8920.0020.2620.26-0.30%11,965
Nov 14, 202520.9920.9920.3220.3220.320.30%10,052
Nov 13, 202520.8920.8920.2020.2620.26-1.07%6,578
Nov 12, 202519.9220.5919.6120.4820.482.76%7,960
Nov 11, 202519.9921.3819.5719.9319.93-3.25%20,781
Nov 10, 202520.6021.1020.6020.6020.60-4.98%57,723
Nov 7, 202521.9921.9921.1921.6821.680.09%6,654
Nov 6, 202522.9422.9421.6621.6621.66-4.96%30,584
Nov 4, 202522.9423.7522.5022.7922.79-0.04%10,868
Nov 3, 202522.8923.0022.1622.8022.801.29%6,994
Oct 31, 202522.7422.7422.1022.5122.511.03%6,752
Oct 30, 202521.6522.8521.6522.2822.280.41%19,886
Oct 29, 202522.6822.7021.8322.1922.19-0.27%7,305
Oct 28, 202522.9422.9422.1522.2522.25-1.90%16,567
Oct 27, 202523.2623.2622.5022.6822.68-1.52%13,813
Oct 24, 202524.2024.2022.8023.0323.03-0.78%12,529
Oct 23, 202523.7224.4723.1223.2123.21-4.60%56,416
Oct 21, 202524.5024.5023.5024.3324.332.49%3,347
Oct 20, 202523.4024.2823.1023.7423.742.64%15,494
Oct 17, 202523.9923.9922.5523.1323.13-0.17%3,986
Oct 16, 202523.0123.6022.3223.1723.17-0.17%5,623
Oct 15, 202523.0323.7923.0023.2123.210.91%6,037