Skip to main content
Netweb Technologies India Limited (NSE:NETWEB)
India flag India · Delayed Price · Currency is INR
3,081.60
-116.70 (-3.65%)
At close: Dec 5, 2025

Netweb Technologies India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,184.103,239.002,920.003,081.603,081.60-3.65%627,748
Dec 4, 20253,205.003,245.003,110.003,198.303,198.30-0.40%763,920
Dec 3, 20253,231.903,275.003,175.003,211.003,211.00-0.29%481,911
Dec 2, 20253,218.003,249.003,131.003,220.303,220.300.05%749,139
Dec 1, 20253,301.403,317.503,202.203,218.603,218.60-2.21%441,267
Nov 28, 20253,335.303,341.003,276.103,291.403,291.40-1.32%306,017
Nov 27, 20253,300.003,384.803,294.803,335.303,335.301.32%717,288
Nov 26, 20253,315.003,329.003,277.403,291.903,291.90-0.17%438,508
Nov 25, 20253,309.703,350.003,257.003,297.403,297.400.36%825,228
Nov 24, 20253,322.503,395.003,221.303,285.503,285.50-0.63%1,203,056
Nov 21, 20253,369.903,390.003,290.003,306.403,306.40-3.87%851,096
Nov 20, 20253,425.103,499.003,366.003,439.603,439.604.61%3,814,814
Nov 19, 20253,265.003,359.803,203.103,288.003,288.000.87%1,722,535
Nov 18, 20253,382.003,384.503,240.003,259.603,259.60-3.51%775,337
Nov 17, 20253,444.003,466.703,361.003,378.103,378.10-1.74%858,643
Nov 14, 20253,440.103,540.703,406.903,438.003,438.00-1.09%1,024,044
Nov 13, 20253,545.003,569.903,440.003,475.903,475.90-1.49%1,103,226
Nov 12, 20253,518.403,620.003,494.103,528.403,528.400.99%1,681,255
Nov 11, 20253,420.003,533.003,392.503,493.703,493.703.56%2,906,091
Nov 10, 20253,459.903,555.003,305.003,373.503,373.50-1.70%2,429,314
Nov 7, 20253,300.803,579.003,272.403,431.903,431.903.97%5,283,582
Nov 6, 20253,659.003,670.003,272.003,300.803,300.80-9.08%3,315,185
Nov 4, 20253,845.003,895.003,600.003,630.303,630.30-4.44%2,422,207
Nov 3, 20253,858.003,908.003,751.203,798.803,798.80-5.92%2,351,508
Oct 31, 20254,118.004,124.003,971.604,037.804,037.80-1.61%1,472,490
Oct 30, 20253,951.004,216.003,951.004,103.904,103.904.58%4,433,330
Oct 29, 20254,225.004,280.003,906.003,924.203,924.20-6.72%2,844,072
Oct 28, 20253,916.404,239.003,911.004,206.804,206.807.95%4,618,469
Oct 27, 20253,750.103,917.203,724.203,897.003,897.004.84%1,448,692
Oct 24, 20253,743.703,798.003,701.003,717.103,717.10-0.71%887,137
Oct 23, 20253,910.003,923.903,708.603,743.703,743.70-3.88%832,396
Oct 21, 20253,926.903,995.003,814.203,895.003,895.00-0.07%378,755
Oct 20, 20253,838.004,048.403,800.103,897.603,897.601.68%2,202,478
Oct 17, 20253,765.003,925.903,738.103,833.103,833.101.94%1,814,371
Oct 16, 20253,954.903,955.003,728.103,760.203,760.20-4.38%1,476,211
Oct 15, 20253,885.003,983.703,825.003,932.403,932.401.44%1,014,031
Oct 14, 20253,924.003,950.003,835.003,876.403,876.40-0.34%1,257,726
Oct 13, 20254,008.004,077.003,874.903,889.503,889.50-3.43%2,183,625
Oct 10, 20253,975.004,125.903,821.004,027.504,027.501.61%3,727,143
Oct 9, 20254,380.004,380.003,880.003,963.603,963.60-9.09%4,188,305
Oct 8, 20254,318.104,479.004,292.004,360.104,360.100.27%3,152,297
Oct 7, 20254,200.004,398.004,163.104,348.204,348.203.23%3,526,938
Oct 6, 20254,318.004,425.704,161.604,212.204,212.20-2.31%4,091,993
Oct 3, 20254,029.004,387.203,955.504,311.904,311.906.15%7,659,924
Oct 1, 20253,651.004,150.003,560.004,062.104,062.1011.34%13,970,420
Sep 30, 20253,618.003,750.003,566.903,648.503,648.501.77%2,658,809
Sep 29, 20253,700.003,720.003,526.003,585.003,585.00-2.99%2,135,778
Sep 26, 20253,634.703,745.003,540.003,695.403,695.402.27%5,693,035
Sep 25, 20253,439.003,652.003,382.303,613.503,613.505.77%5,076,741
Sep 24, 20253,490.003,610.003,397.003,416.403,416.40-3.51%2,653,915
Sep 23, 20253,535.003,585.003,355.403,540.803,540.800.15%4,161,875
Sep 22, 20253,340.003,559.003,339.803,535.403,535.407.81%6,666,531
Sep 19, 20253,070.003,305.003,050.403,279.403,279.407.96%6,515,146
Sep 18, 20252,965.003,055.002,918.303,037.703,037.703.73%1,979,960
Sep 17, 20252,860.002,952.002,822.302,928.402,928.403.03%1,120,553
Sep 16, 20252,904.503,007.902,828.202,842.302,842.30-1.41%1,112,284
Sep 15, 20252,918.003,025.002,856.002,882.902,882.90-0.72%1,985,751
Sep 12, 20253,018.603,028.702,891.002,903.802,903.80-3.23%1,113,083
Sep 11, 20253,120.003,120.002,975.003,000.603,000.60-4.14%1,054,016
Sep 10, 20253,062.003,220.003,050.003,130.203,130.202.30%2,953,569
Sep 9, 20253,100.003,100.002,950.003,059.803,059.80-1.51%2,968,178
Sep 8, 20253,135.503,314.003,000.103,106.603,106.600.88%9,195,385
Sep 5, 20252,647.703,182.502,615.003,079.403,079.4016.11%9,811,693
Sep 4, 20252,539.002,725.002,513.602,652.102,652.104.95%6,226,596
Sep 3, 20252,355.902,564.002,281.802,526.902,526.9011.48%7,513,235
Sep 2, 20252,245.202,327.002,243.902,266.602,266.601.51%663,793
Sep 1, 20252,219.002,265.002,200.102,232.802,232.801.14%298,234
Aug 29, 20252,243.002,315.002,190.702,207.602,207.60-1.43%458,259
Aug 28, 20252,279.802,320.002,230.002,239.602,239.60-2.25%406,655
Aug 26, 20252,354.102,380.102,275.002,291.102,291.10-3.40%575,386
Aug 25, 20252,316.602,423.902,280.602,371.802,371.802.13%3,039,690
Aug 22, 20252,065.002,362.902,064.902,322.402,322.4012.42%6,897,575
Aug 21, 20252,065.002,098.002,037.302,065.802,063.300.84%260,371
Aug 20, 20252,130.002,133.302,040.002,048.602,046.12-3.68%359,951
Aug 19, 20252,166.702,207.902,115.502,126.802,124.23-1.45%330,063
Aug 18, 20252,150.002,193.902,124.002,158.102,155.491.56%334,210
Aug 14, 20252,105.002,153.902,086.002,125.002,122.431.24%267,074
Aug 13, 20252,103.902,130.002,085.002,098.902,096.360.26%139,474
Aug 12, 20252,154.702,172.802,081.902,093.502,090.97-2.54%264,827
Aug 11, 20252,100.002,174.402,076.002,148.002,145.402.06%301,442
Aug 8, 20252,156.902,156.902,086.002,104.702,102.15-1.96%263,067
Aug 7, 20252,099.002,199.002,090.602,146.802,144.201.17%549,600
Aug 6, 20252,214.002,220.002,111.002,122.002,119.43-3.99%452,547
Aug 5, 20252,315.002,326.302,181.402,210.202,207.53-4.08%1,718,841
Aug 4, 20252,166.902,340.002,141.002,304.102,301.317.91%5,834,148
Aug 1, 20252,092.902,295.002,075.002,135.202,132.625.10%10,151,520
Jul 31, 20251,999.102,066.901,962.102,031.502,029.040.42%779,651
Jul 30, 20251,974.002,040.001,949.002,023.002,020.552.54%600,603
Jul 29, 20251,815.101,994.701,812.501,972.801,970.417.95%1,246,539
Jul 28, 20251,920.101,925.001,815.101,827.501,825.29-5.16%245,654
Jul 25, 20251,966.001,966.801,911.301,927.001,924.67-2.06%157,744
Jul 24, 20251,964.001,975.001,942.501,967.601,965.220.58%165,357
Jul 23, 20251,895.701,985.001,875.601,956.301,953.933.19%452,691
Jul 22, 20251,903.901,922.501,886.101,895.801,893.51-0.02%93,437
Jul 21, 20251,943.901,943.901,887.501,896.101,893.81-1.83%114,783
Jul 18, 20251,937.001,985.301,922.501,931.401,929.06-0.19%217,548
Jul 17, 20251,964.601,968.201,920.101,935.001,932.66-1.09%126,461
Jul 16, 20251,966.001,997.801,950.101,956.301,953.93-0.32%186,073
Jul 15, 20251,987.901,991.801,935.101,962.601,960.22-0.93%252,520
Jul 14, 20251,960.002,008.601,950.201,981.001,978.601.73%948,870