Skip to main content
Nettlinx Limited (BOM:511658)
India flag India · Delayed Price · Currency is INR
17.38
+0.08 (0.46%)
At close: Apr 28, 2026

Nettlinx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3817.3816.6517.2017.20-1.04%3,454
Apr 28, 202617.4617.4616.6017.3817.380.46%6,790
Apr 27, 202617.0017.6016.6317.3017.301.17%6,435
Apr 24, 202617.0417.6516.5117.1017.10-0.58%9,711
Apr 23, 202617.9017.9017.0217.2017.20-3.91%7,408
Apr 22, 202617.7518.2017.1117.9017.90-0.22%3,595
Apr 21, 202617.9118.0917.8017.9417.940.17%1,785
Apr 20, 202618.4518.5917.2017.9117.91-0.78%4,540
Apr 17, 202617.9418.4917.2718.0518.051.69%13,149
Apr 16, 202617.8017.9417.1017.7517.751.72%22,095
Apr 15, 202618.0318.4917.0017.4517.45-4.38%26,437
Apr 13, 202619.2919.2917.8018.2518.25-3.95%5,852
Apr 10, 202618.2019.3918.2019.0019.002.10%26,348
Apr 9, 202617.3818.7017.3818.6118.619.21%15,969
Apr 8, 202615.5117.9915.5117.0417.048.81%7,663
Apr 7, 202615.8815.8815.0815.6615.661.62%2,723
Apr 6, 202614.9616.4314.8915.4115.413.49%3,510
Apr 2, 202614.0214.9314.0214.8914.894.05%4,732
Apr 1, 202613.7515.3813.7514.3114.313.70%6,520
Mar 30, 202614.2114.8913.7513.8013.80-4.76%17,607
Mar 27, 202615.0115.0714.2014.4914.49-3.40%23,733
Mar 25, 202615.4315.4314.4315.0015.000.81%4,307
Mar 24, 202614.8515.9014.2114.8814.882.20%12,247
Mar 23, 202616.4916.4914.2014.5614.56-9.73%13,524
Mar 20, 202616.1616.4016.0016.1316.13-1.35%17,596
Mar 19, 202616.7616.7616.1016.3516.35-1.51%19,602
Mar 18, 202616.8017.0016.5116.6016.60-1.19%15,131
Mar 17, 202617.2017.2016.6016.8016.80-0.18%38,040
Mar 16, 202616.5817.8016.5116.8316.830.18%14,805
Mar 13, 202617.4217.4216.5216.8016.80-1.64%20,918
Mar 12, 202617.3517.5317.0017.0817.08-0.70%1,704
Mar 11, 202617.5617.6016.5117.2017.20-1.99%2,901
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