Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹18.61

(-4.86%)

Feb 12, 2026|12:23:00 PM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	18.45	19	17.25	17.98	104	1,72,753	6,258
14-Jan-2026	17.97	18.75	17.36	17.94	119	1,47,109	6,722
16-Jan-2026	17.76	18.4	17.45	17.64	52	1,58,911	8,714
19-Jan-2026	18.37	18.37	17.26	17.53	49	1,99,240	9,788
20-Jan-2026	17.66	18.2	17.3	17.8	76	5,36,032	21,644
21-Jan-2026	17.8	18.49	17.51	17.56	70	2,77,834	14,980
22-Jan-2026	17.99	17.99	17.51	17.71	50	2,04,549	11,086
23-Jan-2026	17.7	17.89	17.51	17.56	48	1,31,549	7,191
27-Jan-2026	17.9	17.94	17.51	17.88	73	3,78,665	20,581
28-Jan-2026	17.58	18.44	17.51	17.95	82	1,56,215	6,841
29-Jan-2026	17.99	18.03	17.51	17.52	87	2,09,719	11,074
30-Jan-2026	17.61	18.4	17.51	17.99	94	2,14,798	9,192
01-Feb-2026	17.66	17.98	17.51	17.82	53	1,11,382	5,622
02-Feb-2026	17.82	17.99	17.69	17.77	22	42,298	1,872
03-Feb-2026	18.44	18.44	17.51	17.73	46	1,13,412	5,802
04-Feb-2026	17.76	18.7	17.6	18.56	69	2,86,291	12,461
05-Feb-2026	18.94	19.4	18.61	19.35	126	11,49,439	51,836
06-Feb-2026	19.74	20.74	19.35	19.48	114	3,68,495	15,144
09-Feb-2026	20.21	20.21	19.48	19.65	92	2,77,884	10,449
10-Feb-2026	19.79	19.89	19.37	19.7	61	1,84,914	6,860
11-Feb-2026	19.31	19.84	19.2	19.56	41	1,46,646	7,132

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice