Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹21.38

(0.14%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	22.89	24	22.5	22.89	180	7,00,767	25,050
20-Aug-2025	22.9	23.95	22.27	22.5	136	4,72,482	19,724
21-Aug-2025	22.86	22.86	21.15	21.88	252	14,98,171	51,537
22-Aug-2025	21.66	21.9	21.05	21.63	121	3,29,041	13,278
25-Aug-2025	21.5	21.99	21.26	21.36	90	2,23,449	6,712
26-Aug-2025	21.79	22.9	21.11	21.9	119	4,10,767	17,184
28-Aug-2025	20.73	22.74	20.73	22.42	102	2,73,143	9,456
29-Aug-2025	22.42	22.88	21.21	22	81	1,56,522	5,954
01-Sep-2025	21.15	23.02	21.15	22.85	83	1,44,376	4,809
02-Sep-2025	23.82	23.82	22.01	22.14	106	4,28,455	12,502
03-Sep-2025	22.25	22.83	21.95	22.04	82	1,27,750	4,888
04-Sep-2025	22.6	22.6	21.61	22.22	97	1,56,137	5,104
05-Sep-2025	22.22	24	21.57	22.94	104	3,07,352	10,335
08-Sep-2025	23.94	23.94	22	23	91	2,24,697	7,914
09-Sep-2025	22.77	23.9	22	22.21	147	1,69,372	6,267
10-Sep-2025	22.65	23.49	22	22.52	105	2,22,645	7,800
11-Sep-2025	22.51	22.85	22.13	22.75	39	79,497	3,488
12-Sep-2025	23.49	23.49	21.67	22.68	102	2,35,649	7,205
15-Sep-2025	22.68	22.68	20.42	21.1	237	13,21,624	50,359
16-Sep-2025	21.12	21.88	20.72	20.96	219	9,68,826	36,078
17-Sep-2025	20.25	22	20.25	21.35	144	4,81,655	17,204
18-Sep-2025	21.28	21.94	21.28	21.38	90	2,79,547	12,530

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice