Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹22.51

(1.03%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	27.62	27.62	27.62	27.62	73	4,77,964	17,305
03-Oct-2025	26.24	26.24	26.24	26.24	81	5,05,329	19,258
06-Oct-2025	24.93	24.93	24.93	24.93	65	2,21,802	8,897
07-Oct-2025	23.69	24.93	23.69	23.69	190	18,10,421	70,112
08-Oct-2025	22.51	22.51	22.51	22.51	91	8,48,942	37,714
09-Oct-2025	21.49	23	21.39	21.5	487	26,21,880	94,796
10-Oct-2025	21.5	22.57	21.5	22.57	83	2,71,050	11,135
13-Oct-2025	23.69	23.69	23.08	23.69	156	14,73,732	50,750
14-Oct-2025	24.86	24.86	22.72	23	165	9,99,379	30,914
15-Oct-2025	23.03	23.79	23	23.21	58	1,39,730	5,464
16-Oct-2025	23.01	23.6	22.32	23.17	71	1,30,260	5,126
17-Oct-2025	23.99	23.99	22.55	23.13	58	91,483	3,510
20-Oct-2025	23.4	24.28	23.1	23.74	87	3,67,223	15,110
21-Oct-2025	24.5	24.5	23.5	24.33	30	81,406	3,246
23-Oct-2025	23.72	24.47	23.12	23.21	198	13,16,076	44,321
24-Oct-2025	24.2	24.2	22.8	23.03	63	2,91,265	8,226
27-Oct-2025	23.26	23.26	22.5	22.68	120	3,13,523	7,829
28-Oct-2025	22.94	22.94	22.15	22.25	115	3,70,851	12,656
29-Oct-2025	22.68	22.7	21.83	22.19	85	1,62,786	5,815
30-Oct-2025	21.65	22.85	21.65	22.28	151	4,40,463	15,113
31-Oct-2025	22.74	22.74	22.1	22.51	66	1,51,886	6,106

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice