Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Netweb Technologies India Limited (NETWEB.BO)

1,500.00
-1.70
(-0.11%)
At close: 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,516.701,536.451,496.151,500.001,500.009,322
Apr 21, 20251,510.001,538.901,486.451,501.701,501.7028,329
Apr 17, 20251,510.751,532.751,489.751,497.451,497.4528,224
Apr 16, 20251,525.001,574.001,515.001,520.701,520.7026,443
Apr 15, 20251,529.951,555.001,500.001,510.951,510.9514,509
Apr 11, 20251,500.801,554.701,452.001,467.851,467.8535,108
Apr 9, 20251,445.001,464.951,415.001,422.051,422.0511,917
Apr 8, 20251,477.301,510.001,455.001,461.751,461.758,545
Apr 7, 20251,311.001,447.851,278.851,431.851,431.8518,436
Apr 4, 20251,520.651,520.651,460.001,495.201,495.2012,585
Apr 3, 20251,517.801,546.001,514.701,528.301,528.3011,225
Apr 2, 20251,543.951,556.151,491.801,549.301,549.3022,587
Apr 1, 20251,513.951,521.551,489.901,512.101,512.1011,834
Mar 28, 20251,529.901,590.001,506.001,513.601,513.6045,028
Mar 27, 20251,569.501,569.501,522.001,527.301,527.3013,703
Mar 26, 20251,619.901,662.301,533.151,548.051,548.0521,992
Mar 25, 20251,665.001,685.351,595.051,603.701,603.7043,569
Mar 24, 20251,639.951,685.001,590.001,639.851,639.8531,875
Mar 21, 20251,511.101,621.851,501.151,602.751,602.7535,242
Mar 20, 20251,531.851,583.901,507.401,513.601,513.6031,094
Mar 19, 20251,524.551,543.451,503.101,522.201,522.2049,846
Mar 18, 20251,429.901,514.301,412.101,505.651,505.6549,773
Mar 17, 20251,457.501,488.051,395.101,403.751,403.7531,732
Mar 13, 20251,483.651,509.601,420.001,456.601,456.609,760
Mar 12, 20251,535.101,548.651,475.051,488.251,488.256,747
Mar 11, 20251,491.701,555.001,465.001,524.301,524.3011,043
Mar 10, 20251,614.901,620.001,521.901,527.051,527.0534,178
Mar 7, 20251,578.951,622.251,565.001,595.901,595.9015,901
Mar 6, 20251,550.001,596.001,532.451,565.251,565.2512,305
Mar 5, 20251,458.451,536.901,452.301,526.001,526.0018,833
Mar 4, 20251,382.451,459.451,369.951,438.851,438.8521,601
Mar 3, 20251,460.051,480.451,370.001,419.251,419.2542,649
Feb 28, 20251,469.351,490.001,406.151,454.151,454.1537,248
Feb 27, 20251,558.701,571.851,470.001,484.901,484.9012,700
Feb 25, 20251,550.051,596.951,545.151,558.551,558.5526,105
Feb 24, 20251,555.501,575.001,515.301,540.751,540.7540,854
Feb 21, 20251,620.051,671.151,571.601,601.751,601.7542,684
Feb 20, 20251,505.001,622.001,500.001,618.601,618.6066,019
Feb 19, 20251,331.951,474.551,322.251,474.551,474.5515,327
Feb 18, 20251,360.051,403.951,304.251,340.501,340.5048,486
Feb 17, 20251,400.001,434.951,347.051,372.751,372.7578,783
Feb 14, 20251,530.951,530.951,390.001,410.101,410.1056,751
Feb 13, 20251,560.951,571.451,494.001,501.651,501.6526,652
Feb 12, 20251,521.101,580.001,462.001,535.751,535.7528,799
Feb 11, 20251,638.401,649.351,534.001,547.001,547.0060,649
Feb 10, 20251,766.951,766.951,630.001,647.351,647.3514,348
Feb 7, 20251,795.201,835.001,756.551,780.551,780.5522,883
Feb 6, 20251,751.801,877.601,751.801,796.701,796.7022,108
Feb 5, 20251,701.201,780.001,701.201,749.351,749.3522,435
Feb 4, 20251,690.051,747.001,655.001,692.001,692.008,191
Feb 3, 20251,750.151,789.151,660.101,683.001,683.0039,627
Jan 31, 20251,774.851,867.101,750.001,796.051,796.0551,338
Jan 30, 20251,688.001,766.951,673.851,728.251,728.2551,248
Jan 29, 20251,491.051,606.351,474.051,606.351,606.3537,247
Jan 28, 20251,550.001,564.001,460.351,460.351,460.35111,682
Jan 27, 20251,809.701,809.701,605.001,622.601,622.6062,137
Jan 24, 20251,909.951,928.951,829.801,844.751,844.7521,985
Jan 23, 20251,940.001,992.251,872.051,900.201,900.2033,942
Jan 22, 20252,154.952,174.501,901.001,937.751,937.75156,101
Jan 21, 20252,223.852,285.002,133.202,144.402,144.4021,929
Jan 20, 20252,340.002,340.002,085.602,194.052,194.05126,497
Jan 17, 20252,454.752,461.202,330.002,338.852,338.8536,043
Jan 16, 20252,450.502,516.752,441.802,454.752,454.7517,581
Jan 15, 20252,549.802,581.652,423.102,437.452,437.4522,019
Jan 14, 20252,390.052,538.452,385.952,523.102,523.1024,671
Jan 13, 20252,501.752,587.952,385.252,424.902,424.9019,126
Jan 10, 20252,745.052,763.002,537.952,589.802,589.8010,101
Jan 9, 20252,735.652,805.552,735.652,756.702,756.707,735
Jan 8, 20252,835.352,835.402,756.452,771.402,771.408,491
Jan 7, 20252,725.502,849.802,725.502,831.352,831.359,076
Jan 6, 20252,801.052,871.652,720.002,740.852,740.859,099
Jan 3, 20252,929.302,929.302,827.052,838.602,838.606,347
Jan 2, 20252,884.952,943.402,846.302,866.752,866.7511,293
Jan 1, 20252,700.052,900.002,700.052,885.352,885.3533,825
Dec 31, 20242,699.502,755.002,663.202,727.052,727.056,258
Dec 30, 20242,700.002,733.902,632.002,711.302,711.3026,066
Dec 27, 20242,690.102,757.002,690.102,740.402,740.4010,686
Dec 26, 20242,742.702,742.702,660.452,703.152,703.156,691
Dec 24, 20242,680.002,749.952,680.002,696.602,696.606,550
Dec 23, 20242,779.452,813.802,642.902,670.952,670.9521,085
Dec 20, 20242,926.252,926.252,731.902,757.202,757.2036,015
Dec 19, 20242,820.902,907.152,820.902,871.452,871.457,824
Dec 18, 20242,962.052,982.302,913.402,929.902,929.9010,374
Dec 17, 20242,864.853,060.002,812.602,961.102,961.1025,436
Dec 16, 20242,789.352,872.002,777.002,858.152,858.159,386
Dec 13, 20242,834.202,834.202,705.052,789.402,789.4037,154
Dec 12, 20242,860.052,910.002,825.002,834.202,834.204,570
Dec 11, 20242,929.302,937.902,826.002,866.902,866.907,538
Dec 10, 20242,948.952,992.552,858.452,894.202,894.2026,705
Dec 9, 20242,914.952,982.052,904.352,921.252,921.259,925
Dec 6, 20242,899.003,025.002,885.752,895.102,895.1042,029
Dec 5, 20242,899.102,903.602,844.002,876.002,876.008,670
Dec 4, 20242,913.302,938.002,822.802,865.302,865.3019,478
Dec 3, 20242,775.502,970.002,775.502,899.052,899.0526,823
Dec 2, 20242,747.702,822.402,728.802,799.002,799.0018,296
Nov 29, 20242,798.252,809.402,698.002,751.252,751.2511,759
Nov 28, 20242,891.002,941.402,766.302,790.502,790.5033,677
Nov 27, 20242,840.053,059.652,820.002,881.652,881.6550,481
Nov 26, 20242,899.352,900.002,816.302,837.102,837.1014,500
Nov 25, 20242,860.002,916.302,785.002,875.302,875.3021,051
Nov 22, 20242,849.952,849.952,772.552,795.752,795.7513,487
Nov 21, 20242,888.952,888.952,770.152,801.652,801.657,148
Nov 19, 20242,672.852,928.452,672.852,841.702,841.7016,688
Nov 18, 20242,673.102,720.302,609.102,691.202,691.209,601
Nov 14, 20242,671.502,781.002,661.452,669.652,669.657,536
Nov 13, 20242,800.002,808.702,652.002,670.602,670.6014,133
Nov 12, 20242,835.952,930.002,790.002,810.802,810.8012,672
Nov 11, 20242,849.752,885.002,774.352,820.602,820.609,520
Nov 8, 20242,858.002,980.002,790.002,836.102,836.1014,056
Nov 7, 20242,820.052,886.202,776.302,833.652,833.6512,930
Nov 6, 20242,636.252,848.502,636.252,795.402,795.4042,223
Nov 5, 20242,642.552,679.002,620.952,656.702,656.7011,625
Nov 4, 20242,756.952,756.952,626.002,643.702,643.709,369
Nov 1, 20242,748.952,748.952,709.002,715.752,715.757,203
Oct 31, 20242,682.052,713.952,650.002,698.502,698.506,219
Oct 30, 20242,507.052,698.002,507.052,652.902,652.9014,018
Oct 29, 20242,510.052,570.552,510.052,528.402,528.405,703
Oct 28, 20242,480.052,587.102,480.052,547.552,547.5514,561
Oct 25, 20242,590.352,597.102,472.002,518.452,518.4510,573
Oct 24, 20242,650.002,666.002,562.852,589.402,589.4023,391
Oct 23, 20242,602.052,744.002,587.502,628.602,628.6032,703
Oct 22, 20242,749.352,762.552,610.552,629.652,629.6511,831
Oct 21, 20242,890.002,949.652,729.002,744.102,744.1062,200
Oct 18, 20242,580.002,696.102,490.052,681.502,681.5026,622
Oct 17, 20242,622.952,622.952,540.352,584.902,584.9011,316
Oct 16, 20242,675.002,696.702,581.202,595.052,595.054,854
Oct 15, 20242,650.002,699.952,610.352,673.702,673.708,825
Oct 14, 20242,616.052,650.002,584.352,608.602,608.6010,339
Oct 11, 20242,448.002,694.202,422.052,615.702,615.7064,599
Oct 10, 20242,479.952,479.952,415.002,449.302,449.309,588
Oct 9, 20242,500.002,500.002,435.002,450.402,450.4010,626
Oct 8, 20242,440.002,510.002,427.502,469.652,469.656,262
Oct 7, 20242,540.002,640.002,414.002,444.452,444.4522,827
Oct 4, 20242,426.952,635.752,356.602,513.102,513.1047,013
Oct 3, 20242,452.302,503.402,390.002,397.552,397.559,348
Oct 1, 20242,516.052,548.002,423.602,502.402,502.4012,025
Sep 30, 20242,540.252,570.002,503.252,517.102,517.109,955
Sep 27, 20242,599.302,605.152,532.252,549.852,549.8512,518
Sep 26, 20242,598.852,615.902,540.002,553.452,553.4512,871
Sep 25, 20242,590.252,660.002,480.502,565.102,565.1026,048
Sep 24, 20242,604.902,664.002,580.252,632.152,632.1514,086
Sep 23, 20242,717.952,717.952,594.702,630.152,630.156,969
Sep 20, 20242,708.752,723.952,623.252,670.352,670.358,100
Sep 19, 20242,700.002,740.952,574.302,658.702,658.7013,703
Sep 18, 20242,784.352,820.002,659.802,677.352,677.3523,756
Sep 17, 20242,820.202,866.002,760.002,772.702,772.706,551
Sep 16, 20242,734.152,823.702,698.952,784.452,784.4520,933
Sep 13, 20242,736.002,746.652,702.502,712.202,712.202,937
Sep 12, 20242,747.752,774.902,693.252,716.752,716.7512,435
Sep 11, 20242,737.002,817.002,680.002,699.452,699.456,532
Sep 10, 20242,752.652,752.652,671.352,713.152,713.159,041
Sep 9, 20242,600.052,776.952,539.652,698.652,698.6531,861
Sep 6, 20242,644.952,705.652,599.652,611.052,611.057,738
Sep 5, 20242,681.452,728.852,628.602,638.052,638.0510,727
Sep 4, 20242,701.102,733.552,670.002,681.452,681.456,541
Sep 3, 20242,798.002,801.952,741.352,750.152,750.1514,437
Sep 2, 20242,790.002,921.652,754.702,786.652,786.6515,673
Aug 30, 20242,525.002,739.702,523.402,718.002,718.0016,410
Aug 29, 20242,635.452,635.452,534.452,574.902,574.9016,867
Aug 28, 20242,617.702,650.652,564.602,582.202,582.204,623
Aug 27, 20242,697.852,709.552,607.652,617.702,617.7017,397
Aug 26, 20242,571.702,743.002,488.002,687.852,687.8521,995
Aug 23, 20242,498.602,544.952,472.352,521.502,521.5011,225
Aug 22, 20242,529.002,557.452,476.252,488.702,488.7011,997
Aug 21, 20242,595.252,595.252,488.352,509.002,509.0023,756
Aug 20, 20242,451.302,662.002,438.752,544.352,544.3563,908
Aug 19, 20242,346.952,450.002,340.602,428.652,428.6524,969
Aug 16, 20242,220.002,335.652,200.002,312.402,312.4020,685
Aug 14, 20242,300.252,317.652,200.002,210.652,210.657,693
Aug 13, 20242,428.752,449.002,280.402,295.102,295.1010,941
Aug 12, 20242,247.152,398.002,247.152,383.552,383.5524,213
Aug 9, 2024 2 Dividend
Aug 9, 20242,269.102,301.952,239.352,289.052,289.058,778
Aug 8, 20242,284.002,284.002,233.652,268.752,266.755,149
Aug 7, 20242,210.002,291.002,142.802,277.052,275.0424,024
Aug 6, 20242,263.152,278.252,108.452,175.852,173.9349,837
Aug 5, 20242,251.052,331.002,233.502,251.802,249.8143,507
Aug 2, 20242,212.002,423.952,212.002,347.802,345.7345,690
Aug 1, 20242,350.002,350.002,251.002,256.052,254.064,732
Jul 31, 20242,310.202,355.052,302.002,308.252,306.224,453
Jul 30, 20242,349.952,366.902,325.002,329.652,327.6011,982
Jul 29, 20242,424.952,424.952,325.202,341.352,339.2922,082
Jul 26, 20242,369.802,399.002,342.502,389.052,386.944,605
Jul 25, 20242,397.952,433.952,360.002,369.752,367.6617,908
Jul 24, 20242,409.952,485.002,382.902,425.452,423.3113,447
Jul 23, 20242,526.952,526.952,301.152,389.352,387.2410,095
Jul 22, 20242,387.852,489.652,289.302,438.902,436.7521,668
Jul 19, 20242,428.052,428.052,360.002,386.702,384.6025,058
Jul 18, 20242,470.002,500.902,425.002,437.752,435.6010,388
Jul 16, 20242,400.002,550.002,399.952,469.152,466.9727,003
Jul 15, 20242,476.952,510.002,394.352,401.502,399.3811,057
Jul 12, 20242,588.802,588.802,425.652,469.202,467.0212,784
Jul 11, 20242,571.002,615.002,528.352,538.102,535.8610,814
Jul 10, 20242,662.702,668.702,524.702,569.552,567.2838,923
Jul 9, 20242,687.502,731.252,643.352,662.702,660.3516,288
Jul 8, 20242,677.952,759.452,646.652,687.252,684.8828,379
Jul 5, 20242,674.002,675.002,591.002,641.702,639.3718,552
Jul 4, 20242,665.002,669.602,608.602,628.052,625.7312,945
Jul 3, 20242,720.552,720.552,600.002,611.602,609.306,821
Jul 2, 20242,704.952,704.952,643.002,672.252,669.896,362
Jul 1, 20242,621.652,773.302,598.552,663.302,660.9515,803
Jun 28, 20242,600.002,644.752,551.002,593.502,591.2116,702
Jun 27, 20242,607.002,649.902,579.202,593.402,591.114,921
Jun 26, 20242,570.102,620.002,560.002,605.252,602.9518,156
Jun 25, 20242,553.302,640.052,553.002,559.302,557.048,441
Jun 24, 20242,551.602,609.952,500.002,589.202,586.927,243
Jun 21, 20242,575.002,605.002,500.002,555.252,553.0025,700
Jun 20, 20242,670.002,670.002,558.502,569.702,567.4315,830
Jun 19, 20242,651.052,710.002,571.852,658.402,656.0647,758
Jun 18, 20242,648.952,648.952,529.002,536.652,534.4123,965
Jun 14, 20242,460.052,625.002,451.352,598.802,596.5135,403
Jun 13, 20242,454.002,480.952,407.002,454.752,452.5920,163
Jun 12, 20242,439.802,514.702,425.002,448.902,446.7418,637
Jun 11, 20242,492.952,516.952,372.052,419.802,417.6732,014
Jun 10, 20242,529.452,611.902,463.002,473.952,471.7751,598
Jun 7, 20242,319.452,505.952,310.002,499.102,496.9039,615
Jun 6, 20242,200.052,278.152,200.052,278.152,276.1413,872
Jun 5, 20242,191.202,267.052,169.652,169.702,167.7914,117
Jun 4, 20242,417.952,417.952,283.802,283.802,281.799,018
Jun 3, 20242,457.002,460.752,333.002,404.002,401.8844,035
May 31, 20242,234.402,345.352,175.402,343.602,341.5313,676
May 30, 20242,264.952,326.552,216.802,233.702,231.7312,268
May 29, 20242,147.952,233.152,131.052,233.152,231.185,692
May 28, 20242,184.952,184.952,076.952,126.852,124.9818,684
May 27, 20242,166.952,216.552,114.902,156.952,155.055,326
May 24, 20242,114.952,169.602,083.402,127.602,125.724,661
May 23, 20242,220.002,249.952,077.002,089.652,087.8115,770
May 22, 20242,071.102,158.952,071.102,146.802,144.9145,058
May 21, 20242,160.402,213.052,055.602,056.152,054.3451,656
May 17, 20242,300.052,309.002,184.952,184.952,183.0222,662
May 16, 20242,358.952,366.802,273.702,299.902,297.8715,967
May 15, 20242,190.002,265.102,147.152,264.652,262.6544,956
May 14, 20242,095.002,159.352,058.802,157.252,155.3551,659
May 13, 20241,999.802,059.051,863.002,056.552,054.7459,652
May 10, 20242,022.552,035.001,947.701,961.001,959.2713,734
May 9, 20241,962.052,034.901,934.451,983.801,982.0580,598
May 8, 20242,010.402,010.401,900.201,938.001,936.2921,393
May 7, 20241,959.802,000.001,889.001,933.401,931.7022,298
May 6, 20241,946.301,946.301,890.751,930.951,929.25125,561
May 3, 20241,853.651,853.651,853.651,853.651,852.0234,950
May 2, 20241,765.401,765.401,765.401,765.401,763.8410,423
Apr 30, 20241,645.051,740.001,645.051,681.351,679.872,733
Apr 29, 20241,734.901,734.901,625.701,678.151,676.6711,444
Apr 26, 20241,726.701,741.001,686.801,702.151,700.6510,488
Apr 25, 20241,762.151,798.201,711.801,720.451,718.935,780
Apr 24, 20241,679.401,740.001,648.551,726.851,725.3315,018
Apr 23, 20241,658.401,690.601,653.401,660.601,659.142,687
Apr 22, 20241,683.951,694.751,645.001,657.251,655.7912,866

Related Tickers

IDEAFORGE.NS ideaForge Technology Limited
370.10
+0.37%
 
RCAT Red Cat Holdings, Inc.
4.6600
-9.16%
 
IONQ IonQ, Inc.
24.03
-6.64%
 
SMCI Super Micro Computer, Inc.
29.51
-6.33%