Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹23.24

(-3.53%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	25	25	25	25	19	99,650	3,986
10-Jul-2025	24.71	25	24.5	24.5	44	76,371	3,110
11-Jul-2025	24.01	24.01	24.01	24.01	53	4,48,146	18,665
14-Jul-2025	23.53	24.49	23.53	24.49	34	1,67,736	7,026
15-Jul-2025	24.97	24.97	24.74	24.75	32	2,45,318	9,879
16-Jul-2025	24.8	24.9	24.75	24.9	21	1,00,412	4,041
17-Jul-2025	24.41	24.41	24.41	24.41	41	1,80,365	7,389
18-Jul-2025	24.29	24.85	24	24.85	23	95,382	3,944
21-Jul-2025	25.7	26.09	25.09	26.09	93	7,92,190	30,594
22-Jul-2025	27.38	27.39	27.24	27.39	87	5,70,522	20,839
23-Jul-2025	28.7	28.75	28.05	28.75	252	25,52,791	88,908
24-Jul-2025	28.9	28.9	27.32	27.32	147	13,66,687	49,088
25-Jul-2025	25.96	25.96	25.96	25.96	70	1,61,055	6,204
28-Jul-2025	24.67	24.67	24.67	24.67	73	2,45,441	9,949
29-Jul-2025	23.44	25.9	23.44	25.71	122	5,65,311	23,223
30-Jul-2025	24.56	26.99	24.56	25.75	117	4,67,609	17,646
31-Jul-2025	25.69	27.03	24.56	26.05	72	4,18,724	15,791
01-Aug-2025	26.57	26.8	24.76	25.02	93	5,35,049	20,690
04-Aug-2025	25.52	26.8	24.94	26.03	84	3,35,610	12,866
05-Aug-2025	25.56	27.45	25.56	25.75	78	5,17,161	18,463
06-Aug-2025	25.55	25.72	24.5	25.11	110	1,93,765	6,056
07-Aug-2025	24.85	26.86	23.7	24.09	161	4,77,138	14,709

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice