Nettlinx

Nettlinx Ltd Historical Data

NSEBSE

₹24.85

(1.80%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	27	27	26.46	26.46	32	79,362	2,995
01-Jul-2025	26.33	26.94	26.33	26.4	25	83,214	3,130
02-Jul-2025	25.9	26.27	25.88	25.88	30	40,249	1,551
03-Jul-2025	25.4	25.4	25.37	25.37	38	68,459	2,697
04-Jul-2025	25.86	25.86	25.3	25.42	19	2,54,348	10,051
07-Jul-2025	25.42	25.42	25.3	25.3	19	72,429	2,860
08-Jul-2025	25.3	25.3	25	25	17	1,04,471	4,173
09-Jul-2025	25	25	25	25	19	99,650	3,986
10-Jul-2025	24.71	25	24.5	24.5	44	76,371	3,110
11-Jul-2025	24.01	24.01	24.01	24.01	53	4,48,146	18,665
14-Jul-2025	23.53	24.49	23.53	24.49	34	1,67,736	7,026
15-Jul-2025	24.97	24.97	24.74	24.75	32	2,45,318	9,879
16-Jul-2025	24.8	24.9	24.75	24.9	21	1,00,412	4,041
17-Jul-2025	24.41	24.41	24.41	24.41	41	1,80,365	7,389
18-Jul-2025	24.29	24.85	24	24.85	23	95,382	3,944

Nettlinx: Related NEWS

No Record Found

Invest wise with Expert advice