Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹18.91

(1.12%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	19.99	21.38	19.57	19.93	171	4,17,354	13,241
12-Nov-2025	19.92	20.59	19.61	20.48	76	1,62,082	7,807
13-Nov-2025	20.89	20.89	20.2	20.26	93	1,34,708	5,367
14-Nov-2025	20.99	20.99	20.32	20.32	52	2,07,006	9,197
17-Nov-2025	20.5	20.89	20	20.26	82	2,43,397	10,469
18-Nov-2025	20.74	20.74	19.6	19.89	51	2,33,949	11,306
19-Nov-2025	19.89	20.3	19.89	19.95	69	3,81,857	16,654
20-Nov-2025	20.29	20.3	18.97	19.3	125	7,19,102	35,279
21-Nov-2025	19.99	19.99	19.35	19.8	70	1,17,023	4,606
24-Nov-2025	20.43	20.43	19	19.05	100	2,91,352	14,829
25-Nov-2025	19.35	19.79	19.15	19.73	51	1,71,183	8,187
26-Nov-2025	19.7	19.7	18.87	19.34	122	3,87,266	15,144
27-Nov-2025	19.06	20	19.06	19.75	66	1,26,827	4,843
28-Nov-2025	20.34	20.34	19.65	20.1	39	89,136	3,948
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

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice