Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹27

(0.00%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jun-2025	25.69	25.69	25.69	25.69	36	5,23,639	20,383
10-Jun-2025	26.97	26.97	26.97	26.97	25	7,95,237	29,486
11-Jun-2025	28.3	28.31	25.63	28.31	202	40,23,723	1,43,007
12-Jun-2025	29.72	29.72	29.65	29.72	182	24,47,991	82,372
13-Jun-2025	29.13	29.13	29.13	29.13	62	5,36,312	18,411
16-Jun-2025	28.56	29.05	28.55	28.55	59	10,78,932	37,606
17-Jun-2025	27.98	27.98	27.98	27.98	21	3,11,529	11,134
18-Jun-2025	27.43	27.43	27.43	27.43	14	18,158	662
19-Jun-2025	26.89	26.89	26.89	26.89	38	6,05,267	22,509
20-Jun-2025	27.42	27.42	26.89	26.89	24	1,50,705	5,535
23-Jun-2025	26.36	26.76	26.36	26.5	33	2,01,493	7,637
24-Jun-2025	27	27.03	27	27.03	13	35,288	1,306
25-Jun-2025	27.3	27.5	27.3	27.5	38	86,101	3,139
26-Jun-2025	27.5	27.95	27	27	27	1,31,632	4,767
27-Jun-2025	27.54	27.54	27	27	24	1,55,007	5,737

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice