Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹17.57

(1.50%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	20.99	20.99	19.11	19.22	104	1,80,768	7,868
02-Dec-2025	19.94	19.94	19.21	19.48	31	78,211	3,875
03-Dec-2025	19.85	20.44	18.66	20.2	108	2,23,242	9,237
04-Dec-2025	20.3	20.3	19.28	19.59	81	3,27,246	14,473
05-Dec-2025	20.34	20.34	19.4	19.94	53	81,856	3,499
08-Dec-2025	18.66	19.99	18.66	18.78	86	2,02,870	9,497
09-Dec-2025	18.1	19.49	18.1	18.95	95	3,10,467	15,108
10-Dec-2025	19.1	19.1	18.66	18.7	51	2,40,042	12,677
11-Dec-2025	18.98	19.1	18.8	18.91	42	93,907	4,946
12-Dec-2025	19.73	19.73	18.05	18.66	78	2,92,584	13,684
15-Dec-2025	19.3	19.37	18.05	19.1	101	2,24,534	8,497
16-Dec-2025	19	19.44	18.71	19.18	45	82,329	4,189
17-Dec-2025	19.65	19.65	18.2	19.07	91	1,02,439	4,353
18-Dec-2025	19.73	19.73	18.52	19	49	50,398	2,592
19-Dec-2025	19.44	19.44	18.66	19	30	36,430	1,837
22-Dec-2025	19.93	19.93	18.45	18.47	111	1,80,479	8,641
23-Dec-2025	19.09	19.09	18.66	18.71	34	39,688	1,930
24-Dec-2025	19.34	19.34	18.15	18.59	101	1,90,158	9,427
26-Dec-2025	18.61	19.23	17.5	18.4	107	2,17,837	10,282
29-Dec-2025	18.49	18.84	16.99	17.49	177	6,03,313	25,680
30-Dec-2025	18.18	18.18	17	17.31	95	3,30,491	16,390
31-Dec-2025	17.92	17.92	16	17.57	80	2,38,837	11,563

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice