Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹22.42

(2.37%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Aug-2025	23.29	24	22.89	23.24	177	5,87,143	18,942
11-Aug-2025	24.98	24.98	23.2	24.32	93	2,45,931	8,079
12-Aug-2025	25.38	25.38	23.91	24.01	104	1,95,291	4,762
13-Aug-2025	24.89	24.89	24	24.69	34	89,095	3,237
14-Aug-2025	25.99	25.99	24.02	24.46	36	94,106	3,246
18-Aug-2025	24.46	24.95	23	23.12	148	6,32,186	21,779
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

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice