Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹19.3

(-3.26%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	24.5	24.5	23.5	24.33	30	81,406	3,246
23-Oct-2025	23.72	24.47	23.12	23.21	198	13,16,076	44,321
24-Oct-2025	24.2	24.2	22.8	23.03	63	2,91,265	8,226
27-Oct-2025	23.26	23.26	22.5	22.68	120	3,13,523	7,829
28-Oct-2025	22.94	22.94	22.15	22.25	115	3,70,851	12,656
29-Oct-2025	22.68	22.7	21.83	22.19	85	1,62,786	5,815
30-Oct-2025	21.65	22.85	21.65	22.28	151	4,40,463	15,113
31-Oct-2025	22.74	22.74	22.1	22.51	66	1,51,886	6,106
03-Nov-2025	22.89	23	22.16	22.8	82	1,58,806	5,153
04-Nov-2025	22.94	23.75	22.5	22.79	79	2,51,727	8,063
06-Nov-2025	22.94	22.94	21.66	21.66	140	6,67,560	26,889
07-Nov-2025	21.99	21.99	21.19	21.68	59	1,44,294	6,294
10-Nov-2025	20.6	21.1	20.6	20.6	222	11,93,150	45,413
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

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice