Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹24.47

(4.98%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/05/2025

To Date

07/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-May-2025	31.15	32.93	31.15	32.74	65	1,22,427	3,795
09-May-2025	32.74	32.74	31.11	31.32	54	1,86,041	5,908
12-May-2025	31.32	32.7	30.65	30.89	152	14,03,262	44,939
13-May-2025	31.4	31.88	30.75	31.35	134	3,08,168	9,892
14-May-2025	31.87	31.87	30.75	31.15	86	4,73,828	15,175
15-May-2025	31.5	32.7	31	32.41	115	6,64,332	20,919
16-May-2025	33.54	34	32.4	32.97	149	6,21,327	18,710
19-May-2025	32.97	32.97	31.33	32.35	182	5,60,742	17,541
20-May-2025	32.75	32.81	31.01	32.65	127	7,54,994	23,591
21-May-2025	32.5	32.5	31.1	32.49	70	1,55,443	4,858
22-May-2025	32.74	32.74	31.2	32.32	84	98,427	3,066
23-May-2025	32.3	33.44	31.13	32.04	147	5,21,379	16,121
26-May-2025	32.98	33.29	31.11	33.16	189	4,74,901	14,538
27-May-2025	33	33.5	32.1	33.3	88	3,92,226	11,804
28-May-2025	31.64	32.99	31.64	31.64	162	18,83,503	59,513
29-May-2025	30.06	30.06	30.06	30.06	139	5,10,959	16,998
30-May-2025	28.56	28.56	28.56	28.56	121	4,48,306	15,697
02-Jun-2025	27.14	27.14	27.14	27.14	104	2,26,021	8,328
03-Jun-2025	25.79	25.79	25.79	25.79	105	2,05,597	7,972
04-Jun-2025	24.51	24.51	24.51	24.51	91	1,74,339	7,113
05-Jun-2025	23.29	25.73	23.29	23.31	679	87,83,034	3,73,946
06-Jun-2025	24.45	24.47	23.7	24.47	403	1,96,68,459	8,04,237

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice