Netweb Technologies India Limited NETWEB
NSE · India · Electronic Technology
INR 4,518.00-30.00 (-0.66%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,520.30 | -0.61% | INR 4,545.00 | INR 4,620.00 | INR 4,463.80 | 752.58K |
| 2026-09-30 | INR 4,548.00 | -1.41% | INR 4,625.00 | INR 4,684.50 | INR 4,530.00 | 586.47K |
| 2026-09-29 | INR 4,613.00 | +1.02% | INR 4,550.00 | INR 4,664.00 | INR 4,453.00 | 822.14K |
| 2026-09-28 | INR 4,566.50 | +0.47% | INR 4,545.00 | INR 4,595.00 | INR 4,456.00 | 657.59K |
| 2026-09-25 | INR 4,545.00 | -2.50% | INR 4,675.00 | INR 4,710.00 | INR 4,522.00 | 696.17K |
| 2026-09-24 | INR 4,661.50 | -1.57% | INR 4,685.00 | INR 4,719.50 | INR 4,633.00 | 501.76K |
| 2026-09-23 | INR 4,736.00 | -1.68% | INR 4,839.50 | INR 4,845.00 | INR 4,700.00 | 549.73K |
| 2026-09-22 | INR 4,817.00 | +2.10% | INR 4,768.00 | INR 4,835.00 | INR 4,742.00 | 927.93K |
| 2026-09-21 | INR 4,718.00 | +1.15% | INR 4,683.50 | INR 4,744.00 | INR 4,610.50 | 888.24K |
| 2026-09-18 | INR 4,664.50 | +1.88% | INR 4,612.00 | INR 4,703.50 | INR 4,587.00 | 1.14M |
| 2026-09-17 | INR 4,578.50 | +0.36% | INR 4,563.00 | INR 4,618.00 | INR 4,484.00 | 1.12M |
| 2026-09-16 | INR 4,562.00 | -1.13% | INR 4,629.50 | INR 4,638.50 | INR 4,388.00 | 1.77M |
| 2026-09-15 | INR 4,614.00 | -8.22% | INR 4,962.00 | INR 4,977.50 | INR 4,570.00 | 1.91M |
| 2026-09-14 | INR 5,027.00 | 0.00% | INR 5,027.00 | INR 5,027.00 | INR 5,027.00 | 0 |
| 2026-09-11 | INR 5,027.00 | +0.27% | INR 4,967.50 | INR 5,055.00 | INR 4,916.00 | 870.30K |
| 2026-09-10 | INR 5,013.50 | +2.35% | INR 4,910.00 | INR 5,054.00 | INR 4,900.00 | 1.53M |
| 2026-09-09 | INR 4,898.50 | -3.71% | INR 5,100.00 | INR 5,127.50 | INR 4,881.50 | 1.70M |
| 2026-09-08 | INR 5,087.50 | -1.35% | INR 5,186.00 | INR 5,228.50 | INR 5,071.50 | 812.41K |
| 2026-09-07 | INR 5,157.00 | -0.69% | INR 5,215.00 | INR 5,306.50 | INR 5,135.00 | 975.37K |
| 2026-09-04 | INR 5,193.00 | -1.46% | INR 5,297.50 | INR 5,424.00 | INR 5,164.50 | 1.82M |
| 2026-09-03 | INR 5,270.00 | +3.13% | INR 5,165.00 | INR 5,375.00 | INR 5,114.00 | 2.37M |
| 2026-09-02 | INR 5,110.00 | -0.52% | INR 5,133.00 | INR 5,216.50 | INR 5,064.00 | 1.27M |
| 2026-09-01 | INR 5,136.50 | -1.00% | INR 5,215.00 | INR 5,315.00 | INR 5,117.00 | 1.42M |
| 2026-08-31 | INR 5,188.60 | -2.52% | INR 5,322.00 | INR 5,351.50 | INR 5,141.00 | 1.06M |
| 2026-08-28 | INR 5,322.90 | +0.96% | INR 5,344.90 | INR 5,450.00 | INR 5,290.00 | 1.96M |
| 2026-08-27 | INR 5,272.20 | +0.01% | INR 5,380.00 | INR 5,450.10 | INR 5,250.00 | 2.08M |
| 2026-08-26 | INR 5,271.90 | -0.03% | INR 5,323.10 | INR 5,465.00 | INR 5,231.00 | 2.62M |
| 2026-08-25 | INR 5,273.50 | -3.32% | INR 5,400.00 | INR 5,413.20 | INR 5,191.00 | 1.91M |
| 2026-08-24 | INR 5,454.50 | -2.62% | INR 5,600.00 | INR 5,813.00 | INR 5,408.50 | 2.70M |
| 2026-08-21 | INR 5,601.00 | +3.34% | INR 5,400.00 | INR 5,674.80 | INR 5,360.00 | 4.27M |
| 2026-08-20 | INR 5,419.80 | +7.00% | INR 5,095.70 | INR 5,449.90 | INR 5,093.00 | 4.46M |
| 2026-08-19 | INR 5,065.00 | -5.41% | INR 5,324.90 | INR 5,338.00 | INR 5,025.00 | 1.92M |
| 2026-08-18 | INR 5,354.50 | +2.73% | INR 5,110.00 | INR 5,396.40 | INR 5,092.80 | 2.40M |
| 2026-08-17 | INR 5,212.40 | +4.10% | INR 5,022.00 | INR 5,225.00 | INR 5,008.30 | 1.44M |
| 2026-08-14 | INR 5,007.20 | -3.35% | INR 5,200.00 | INR 5,269.00 | INR 4,991.30 | 1.70M |
| 2026-08-13 | INR 5,181.00 | +7.10% | INR 4,860.00 | INR 5,200.00 | INR 4,860.00 | 3.46M |
| 2026-08-12 | INR 4,837.40 | -0.46% | INR 4,866.00 | INR 4,907.90 | INR 4,753.00 | 613.05K |
| 2026-08-11 | INR 4,859.80 | -0.88% | INR 4,903.00 | INR 4,940.00 | INR 4,792.50 | 682.98K |
| 2026-08-10 | INR 4,903.00 | -0.73% | INR 4,958.00 | INR 5,085.00 | INR 4,888.80 | 1.21M |
| 2026-08-07 | INR 4,939.20 | +2.56% | INR 4,790.00 | INR 4,968.00 | INR 4,780.00 | 1.30M |
| 2026-08-06 | INR 4,816.00 | -1.59% | INR 4,900.00 | INR 4,980.00 | INR 4,783.00 | 1.12M |
| 2026-08-05 | INR 4,893.80 | +2.76% | INR 4,820.70 | INR 4,933.00 | INR 4,725.00 | 1.92M |
| 2026-08-04 | INR 4,762.20 | +3.84% | INR 4,609.00 | INR 4,780.00 | INR 4,593.10 | 1.90M |
| 2026-08-03 | INR 4,586.00 | +1.37% | INR 4,560.40 | INR 4,740.00 | INR 4,540.00 | 2.33M |
| 2026-07-31 | INR 4,524.00 | +7.84% | INR 4,300.00 | INR 4,598.00 | INR 4,252.00 | 4.51M |
| 2026-07-30 | INR 4,195.20 | -3.87% | INR 4,340.70 | INR 4,341.80 | INR 4,175.50 | 648.34K |
| 2026-07-29 | INR 4,364.10 | -0.72% | INR 4,500.00 | INR 4,544.00 | INR 4,322.00 | 1.62M |
| 2026-07-28 | INR 4,395.70 | +0.77% | INR 4,380.00 | INR 4,478.30 | INR 4,280.10 | 960.64K |
| 2026-07-27 | INR 4,362.20 | +4.96% | INR 4,181.80 | INR 4,385.00 | INR 4,129.40 | 992.86K |
| 2026-07-24 | INR 4,156.00 | -2.07% | INR 4,201.90 | INR 4,222.00 | INR 4,115.00 | 378.69K |
| 2026-07-23 | INR 4,243.80 | -1.05% | INR 4,299.00 | INR 4,340.00 | INR 4,216.00 | 422.02K |
| 2026-07-22 | INR 4,288.70 | +0.74% | INR 4,290.00 | INR 4,383.00 | INR 4,266.00 | 835.11K |
| 2026-07-21 | INR 4,257.30 | +1.90% | INR 4,190.00 | INR 4,324.40 | INR 4,190.00 | 633.46K |
| 2026-07-20 | INR 4,178.10 | -1.56% | INR 4,211.00 | INR 4,220.00 | INR 4,129.30 | 470.05K |
| 2026-07-17 | INR 4,244.30 | -1.39% | INR 4,285.00 | INR 4,317.00 | INR 4,220.00 | 398.35K |
| 2026-07-16 | INR 4,304.20 | -1.54% | INR 4,387.70 | INR 4,404.00 | INR 4,281.90 | 463.35K |
| 2026-07-15 | INR 4,371.40 | -0.61% | INR 4,422.00 | INR 4,495.00 | INR 4,358.00 | 902.26K |
| 2026-07-14 | INR 4,398.10 | -0.04% | INR 4,389.80 | INR 4,485.00 | INR 4,361.90 | 1.35M |
| 2026-07-13 | INR 4,400.00 | +2.21% | INR 4,250.10 | INR 4,420.00 | INR 4,212.00 | 962.10K |
| 2026-07-10 | INR 4,305.00 | +0.43% | INR 4,309.00 | INR 4,344.20 | INR 4,255.30 | 583.50K |
| 2026-07-09 | INR 4,286.50 | +2.76% | INR 4,208.90 | INR 4,389.00 | INR 4,197.70 | 1.26M |
| 2026-07-08 | INR 4,171.40 | -1.40% | INR 4,206.00 | INR 4,321.10 | INR 4,153.00 | 1.09M |
| 2026-07-07 | INR 4,230.80 | -4.10% | INR 4,414.10 | INR 4,443.90 | INR 4,203.90 | 818.18K |
| 2026-07-06 | INR 4,411.50 | -0.36% | INR 4,424.90 | INR 4,454.80 | INR 4,326.60 | 707.04K |
| 2026-07-03 | INR 4,427.40 | -0.17% | INR 4,450.00 | INR 4,482.50 | INR 4,390.20 | 726.75K |
| 2026-07-02 | INR 4,435.00 | -1.62% | INR 4,530.00 | INR 4,556.00 | INR 4,400.20 | 1.07M |
| 2026-07-01 | INR 4,507.90 | -0.67% | INR 4,558.00 | INR 4,623.10 | INR 4,480.00 | 1.03M |
| 2026-06-30 | INR 4,538.20 | +1.87% | INR 4,500.00 | INR 4,588.00 | INR 4,455.00 | 1.92M |
| 2026-06-29 | INR 4,454.80 | -9.89% | INR 4,900.00 | INR 4,940.00 | INR 4,386.00 | 3.01M |
| 2026-06-26 | INR 4,943.80 | 0.00% | INR 4,943.80 | INR 4,943.80 | INR 4,943.80 | 0 |
| 2026-06-25 | INR 4,943.80 | -2.57% | INR 5,130.00 | INR 5,149.00 | INR 4,930.00 | 1.20M |
| 2026-06-24 | INR 5,074.00 | +3.02% | INR 4,930.00 | INR 5,099.00 | INR 4,930.00 | 1.11M |
| 2026-06-23 | INR 4,925.10 | -3.64% | INR 5,110.00 | INR 5,175.00 | INR 4,901.00 | 1.59M |
| 2026-06-22 | INR 5,111.10 | +0.99% | INR 5,100.00 | INR 5,169.90 | INR 5,012.60 | 1.03M |
| 2026-06-19 | INR 5,060.90 | -0.37% | INR 5,094.80 | INR 5,244.00 | INR 5,001.50 | 2.42M |
| 2026-06-18 | INR 5,079.60 | +3.42% | INR 4,892.00 | INR 5,208.50 | INR 4,875.00 | 3.60M |
| 2026-06-17 | INR 4,911.50 | +0.55% | INR 4,899.80 | INR 5,038.00 | INR 4,850.00 | 2.61M |
| 2026-06-16 | INR 4,884.40 | +5.90% | INR 4,628.00 | INR 4,905.00 | INR 4,617.20 | 3.13M |
| 2026-06-15 | INR 4,612.30 | +0.54% | INR 4,700.00 | INR 4,744.00 | INR 4,550.00 | 1.58M |
| 2026-06-12 | INR 4,587.40 | +9.45% | INR 4,320.00 | INR 4,610.00 | INR 4,315.00 | 4.34M |
| 2026-06-11 | INR 4,191.40 | -2.43% | INR 4,245.10 | INR 4,360.00 | INR 4,050.00 | 2.27M |
| 2026-06-10 | INR 4,295.60 | -2.99% | INR 4,400.00 | INR 4,410.90 | INR 4,260.00 | 1.55M |
| 2026-06-09 | INR 4,428.20 | +3.84% | INR 4,340.00 | INR 4,460.00 | INR 4,276.90 | 2.81M |
| 2026-06-08 | INR 4,264.50 | -8.60% | INR 4,480.10 | INR 4,569.00 | INR 4,232.30 | 3.05M |
| 2026-06-05 | INR 4,666.00 | -5.44% | INR 4,930.00 | INR 4,930.00 | INR 4,651.00 | 1.93M |
| 2026-06-04 | INR 4,934.20 | +4.86% | INR 4,703.00 | INR 4,965.00 | INR 4,665.00 | 2.76M |
| 2026-06-03 | INR 4,705.30 | -1.62% | INR 4,800.00 | INR 4,944.80 | INR 4,630.00 | 2.66M |
| 2026-06-02 | INR 4,782.80 | +3.52% | INR 4,608.90 | INR 4,824.50 | INR 4,552.30 | 4.22M |
| 2026-06-01 | INR 4,620.10 | -1.08% | INR 4,691.80 | INR 4,925.70 | INR 4,536.00 | 4.58M |
| 2026-05-29 | INR 4,670.70 | +14.70% | INR 4,100.00 | INR 4,760.00 | INR 4,050.20 | 10.62M |