Netweb Technologies India Ltd (NETE)

NETE
🏛️ Indien →
3,696.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 2,699.50 2,755.00 2,663.20 2,727.05 0.0M
2024-12-30 2,700.00 2,733.90 2,632.00 2,711.30 0.0M
2024-12-27 2,690.10 2,757.00 2,690.10 2,740.40 0.0M
2024-12-26 2,742.70 2,742.70 2,660.45 2,703.15 0.0M
2024-12-24 2,680.00 2,749.95 2,680.00 2,696.60 0.0M
2024-12-23 2,779.45 2,813.80 2,642.90 2,670.95 0.0M
2024-12-20 2,926.25 2,926.25 2,731.90 2,757.20 0.0M
2024-12-19 2,820.90 2,907.15 2,820.90 2,871.45 0.0M
2024-12-18 2,962.05 2,982.30 2,913.40 2,929.90 0.0M
2024-12-17 2,864.85 3,060.00 2,812.60 2,961.10 0.0M
2024-12-16 2,789.35 2,872.00 2,777.00 2,858.15 0.0M
2024-12-13 2,834.20 2,834.20 2,705.05 2,789.40 0.0M
2024-12-12 2,860.05 2,910.00 2,825.00 2,834.20 0.0M
2024-12-11 2,929.30 2,937.90 2,826.00 2,866.90 0.0M
2024-12-10 2,948.95 2,992.55 2,858.45 2,894.20 0.0M
2024-12-09 2,914.95 2,982.05 2,904.35 2,921.25 0.0M
2024-12-06 2,899.00 3,025.00 2,885.75 2,895.10 0.0M
2024-12-05 2,899.10 2,903.60 2,844.00 2,876.00 0.0M
2024-12-04 2,913.30 2,938.00 2,822.80 2,865.30 0.0M
2024-12-03 2,775.50 2,970.00 2,775.50 2,899.05 0.0M
2024-12-02 2,747.70 2,822.40 2,728.80 2,786.05 0.0M
2024-11-29 2,798.25 2,809.40 2,698.00 2,751.25 0.0M
2024-11-28 2,891.00 2,941.40 2,766.30 2,790.50 0.0M
2024-11-27 2,840.05 3,059.65 2,820.00 2,881.65 0.1M
2024-11-26 2,899.35 2,900.00 2,816.30 2,837.10 0.0M
2024-11-25 2,860.00 2,916.30 2,785.00 2,875.30 0.0M
2024-11-22 2,849.95 2,849.95 2,772.55 2,795.75 0.0M
2024-11-21 2,888.95 2,888.95 2,770.15 2,801.65 0.0M
2024-11-19 2,672.85 2,928.45 2,672.85 2,841.70 0.0M
2024-11-18 2,673.10 2,720.30 2,609.10 2,691.20 0.0M
2024-11-14 2,671.50 2,781.00 2,661.45 2,669.65 0.0M
2024-11-13 2,800.00 2,808.70 2,652.00 2,670.60 0.0M
2024-11-12 2,835.95 2,930.00 2,790.00 2,810.80 0.0M
2024-11-11 2,849.75 2,885.00 2,774.35 2,820.60 0.0M
2024-11-08 2,858.00 2,980.00 2,790.00 2,836.10 0.0M
2024-11-07 2,820.05 2,886.20 2,776.30 2,833.65 0.0M
2024-11-06 2,636.25 2,848.50 2,636.25 2,795.40 0.0M
2024-11-05 2,642.55 2,679.00 2,620.95 2,656.70 0.0M
2024-11-04 2,756.95 2,756.95 2,626.00 2,643.70 0.0M
2024-11-01 2,748.95 2,748.95 2,709.00 2,715.75 0.0M
2024-10-31 2,682.05 2,713.95 2,650.00 2,698.50 0.0M
2024-10-30 2,507.05 2,698.00 2,507.05 2,652.90 0.0M
2024-10-29 2,510.05 2,570.55 2,510.05 2,528.40 0.0M
2024-10-28 2,480.05 2,587.10 2,480.05 2,547.55 0.0M
2024-10-25 2,590.35 2,597.10 2,472.00 2,518.45 0.0M
2024-10-24 2,650.00 2,666.00 2,562.85 2,589.40 0.0M
2024-10-23 2,602.05 2,744.00 2,587.50 2,628.60 0.0M
2024-10-22 2,749.35 2,762.55 2,610.55 2,629.65 0.0M
2024-10-21 2,890.00 2,949.65 2,729.00 2,744.10 0.1M
2024-10-18 2,580.00 2,696.10 2,490.05 2,681.50 0.0M
2024-10-17 2,622.95 2,622.95 2,540.35 2,584.90 0.0M
2024-10-16 2,675.00 2,696.70 2,581.20 2,595.05 0.0M
2024-10-15 2,650.00 2,699.95 2,610.35 2,673.70 0.0M
2024-10-14 2,616.05 2,650.00 2,584.35 2,608.60 0.0M
2024-10-11 2,448.00 2,694.20 2,422.05 2,615.70 0.1M
2024-10-10 2,479.95 2,479.95 2,415.00 2,449.30 0.0M
2024-10-09 2,500.00 2,500.00 2,435.00 2,450.40 0.0M
2024-10-08 2,440.00 2,510.00 2,427.50 2,469.65 0.0M
2024-10-07 2,540.00 2,640.00 2,414.00 2,444.45 0.0M
2024-10-04 2,426.95 2,635.75 2,356.60 2,513.10 0.0M
2024-10-03 2,452.30 2,503.40 2,390.00 2,397.55 0.0M
2024-10-01 2,516.05 2,548.00 2,423.60 2,502.40 0.0M
2024-09-30 2,540.25 2,570.00 2,503.25 2,517.10 0.0M
2024-09-27 2,599.30 2,605.15 2,532.25 2,549.85 0.0M
2024-09-26 2,598.85 2,615.90 2,540.00 2,553.45 0.0M
2024-09-25 2,590.25 2,660.00 2,480.50 2,565.10 0.0M
2024-09-24 2,604.90 2,664.00 2,580.25 2,632.15 0.0M
2024-09-23 2,717.95 2,717.95 2,594.70 2,630.15 0.0M
2024-09-20 2,708.75 2,723.95 2,623.25 2,670.35 0.0M
2024-09-19 2,700.00 2,740.95 2,574.30 2,658.70 0.0M
2024-09-18 2,784.35 2,820.00 2,659.80 2,677.35 0.0M
2024-09-17 2,820.20 2,866.00 2,760.00 2,772.70 0.0M
2024-09-16 2,734.15 2,823.70 2,698.95 2,784.45 0.0M
2024-09-13 2,736.00 2,746.65 2,702.50 2,712.20 0.0M
2024-09-12 2,747.75 2,774.90 2,693.25 2,716.75 0.0M
2024-09-11 2,737.00 2,817.00 2,680.00 2,699.45 0.0M
2024-09-10 2,752.65 2,752.65 2,671.35 2,713.15 0.0M
2024-09-09 2,600.05 2,776.95 2,539.65 2,698.65 0.0M
2024-09-06 2,644.95 2,705.65 2,599.65 2,611.05 0.0M
2024-09-05 2,681.45 2,728.85 2,628.60 2,638.05 0.0M
2024-09-04 2,701.10 2,733.55 2,670.00 2,681.45 0.0M
2024-09-03 2,798.00 2,801.95 2,741.35 2,750.15 0.0M
2024-09-02 2,790.00 2,921.65 2,754.70 2,786.65 0.0M
2024-08-30 2,525.00 2,739.70 2,523.40 2,718.00 0.0M
2024-08-29 2,635.45 2,635.45 2,534.45 2,574.90 0.0M
2024-08-28 2,617.70 2,650.65 2,564.60 2,582.20 0.0M
2024-08-27 2,697.85 2,709.55 2,607.65 2,617.70 0.0M
2024-08-26 2,571.70 2,743.00 2,488.00 2,687.85 0.0M
2024-08-23 2,498.60 2,544.95 2,472.35 2,521.50 0.0M
2024-08-22 2,529.00 2,557.45 2,476.25 2,488.70 0.0M
2024-08-21 2,595.25 2,595.25 2,488.35 2,509.00 0.0M
2024-08-20 2,451.30 2,662.00 2,438.75 2,544.35 0.1M
2024-08-19 2,346.95 2,450.00 2,340.60 2,428.65 0.0M
2024-08-16 2,220.00 2,335.65 2,200.00 2,312.40 0.0M
2024-08-14 2,300.25 2,317.65 2,200.00 2,210.65 0.0M
2024-08-13 2,428.75 2,449.00 2,280.40 2,295.10 0.0M
2024-08-12 2,247.15 2,398.00 2,247.15 2,383.55 0.0M
2024-08-09 2,269.10 2,301.95 2,239.35 2,289.05 0.0M
2024-08-08 2,284.00 2,284.00 2,233.65 2,268.75 0.0M
2024-08-07 2,210.00 2,291.00 2,142.80 2,277.05 0.0M
2024-08-06 2,263.15 2,278.25 2,108.45 2,175.85 0.0M
2024-08-05 2,251.05 2,331.00 2,233.50 2,251.80 0.0M
2024-08-02 2,212.00 2,423.95 2,212.00 2,347.80 0.0M
2024-08-01 2,350.00 2,350.00 2,251.00 2,256.05 0.0M
2024-07-31 2,310.20 2,355.05 2,302.00 2,308.25 0.0M
2024-07-30 2,349.95 2,366.90 2,325.00 2,329.65 0.0M
2024-07-29 2,424.95 2,424.95 2,325.20 2,341.35 0.0M
2024-07-26 2,369.80 2,399.00 2,342.50 2,389.05 0.0M
2024-07-25 2,397.95 2,433.95 2,360.00 2,369.75 0.0M
2024-07-24 2,409.95 2,485.00 2,382.90 2,425.45 0.0M
2024-07-23 2,526.95 2,526.95 2,301.15 2,389.35 0.0M
2024-07-22 2,387.85 2,489.65 2,289.30 2,438.90 0.0M
2024-07-19 2,428.05 2,428.05 2,360.00 2,386.70 0.0M
2024-07-18 2,470.00 2,500.90 2,425.00 2,437.75 0.0M
2024-07-16 2,400.00 2,550.00 2,399.95 2,469.15 0.0M
2024-07-15 2,476.95 2,510.00 2,394.35 2,401.50 0.0M
2024-07-12 2,588.80 2,588.80 2,425.65 2,469.20 0.0M
2024-07-11 2,571.00 2,615.00 2,528.35 2,538.10 0.0M
2024-07-10 2,662.70 2,668.70 2,524.70 2,569.55 0.0M
2024-07-09 2,687.50 2,731.25 2,643.35 2,662.70 0.0M
2024-07-08 2,677.95 2,759.45 2,646.65 2,687.25 0.0M
2024-07-05 2,674.00 2,675.00 2,591.00 2,641.70 0.0M
2024-07-04 2,665.00 2,669.60 2,608.60 2,628.05 0.0M
2024-07-03 2,720.55 2,720.55 2,600.00 2,611.60 0.0M
2024-07-02 2,704.95 2,704.95 2,643.00 2,672.25 0.0M
2024-07-01 2,621.65 2,773.30 2,598.55 2,663.30 0.0M
2024-06-28 2,600.00 2,644.75 2,551.00 2,593.50 0.0M
2024-06-27 2,607.00 2,649.90 2,579.20 2,593.40 0.0M
2024-06-26 2,570.10 2,620.00 2,560.00 2,605.25 0.0M
2024-06-25 2,553.30 2,640.05 2,553.00 2,559.30 0.0M
2024-06-24 2,551.60 2,609.95 2,500.00 2,589.20 0.0M
2024-06-21 2,575.00 2,605.00 2,500.00 2,555.25 0.0M
2024-06-20 2,670.00 2,670.00 2,558.50 2,569.70 0.0M
2024-06-19 2,651.05 2,710.00 2,571.85 2,658.40 0.0M
2024-06-18 2,648.95 2,648.95 2,529.00 2,536.65 0.0M
2024-06-14 2,460.05 2,625.00 2,451.35 2,598.80 0.0M
2024-06-13 2,454.00 2,480.95 2,407.00 2,454.75 0.0M
2024-06-12 2,439.80 2,514.70 2,425.00 2,448.90 0.0M
2024-06-11 2,492.95 2,516.95 2,372.05 2,419.80 0.0M
2024-06-10 2,529.45 2,611.90 2,463.00 2,473.95 0.1M
2024-06-07 2,319.45 2,505.95 2,310.00 2,499.10 0.0M
2024-06-06 2,200.05 2,278.15 2,200.05 2,278.15 0.0M
2024-06-05 2,191.20 2,267.05 2,169.65 2,169.70 0.0M
2024-06-04 2,417.95 2,417.95 2,283.80 2,283.80 0.0M
2024-06-03 2,457.00 2,460.75 2,333.00 2,404.00 0.0M
2024-05-31 2,234.40 2,345.35 2,175.40 2,343.60 0.0M
2024-05-30 2,264.95 2,326.55 2,216.80 2,233.70 0.0M
2024-05-29 2,147.95 2,233.15 2,131.05 2,233.15 0.0M
2024-05-28 2,184.95 2,184.95 2,076.95 2,126.85 0.0M
2024-05-27 2,166.95 2,216.55 2,114.90 2,156.95 0.0M
2024-05-24 2,114.95 2,169.60 2,083.40 2,127.60 0.0M
2024-05-23 2,220.00 2,249.95 2,077.00 2,089.65 0.0M
2024-05-22 2,071.10 2,158.95 2,071.10 2,146.80 0.0M
2024-05-21 2,160.40 2,213.05 2,055.60 2,056.15 0.1M
2024-05-18 2,189.10 2,226.80 2,110.50 2,163.00 0.0M
2024-05-17 2,300.05 2,309.00 2,184.95 2,184.95 0.0M
2024-05-16 2,358.95 2,366.80 2,273.70 2,299.90 0.0M
2024-05-15 2,190.00 2,265.10 2,147.15 2,264.65 0.0M
2024-05-14 2,095.00 2,159.35 2,058.80 2,157.25 0.1M
2024-05-13 1,999.80 2,059.05 1,863.00 2,056.55 0.1M
2024-05-10 2,022.55 2,035.00 1,947.70 1,961.00 0.0M
2024-05-09 1,962.05 2,034.90 1,934.45 1,983.80 0.1M
2024-05-08 2,010.40 2,010.40 1,900.20 1,938.00 0.0M
2024-05-07 1,959.80 2,000.00 1,889.00 1,933.40 0.0M
2024-05-06 1,946.30 1,946.30 1,890.75 1,930.95 0.1M
2024-05-03 1,853.65 1,853.65 1,853.65 1,853.65 0.0M
2024-05-02 1,765.40 1,765.40 1,765.40 1,765.40 0.0M
2024-04-30 1,645.05 1,740.00 1,645.05 1,681.35 0.0M
2024-04-29 1,734.90 1,734.90 1,625.70 1,678.15 0.0M
2024-04-26 1,726.70 1,741.00 1,686.80 1,702.15 0.0M
2024-04-25 1,762.15 1,798.20 1,711.80 1,720.45 0.0M
2024-04-24 1,679.40 1,740.00 1,648.55 1,726.85 0.0M
2024-04-23 1,658.40 1,690.60 1,653.40 1,660.60 0.0M
2024-04-22 1,683.95 1,694.75 1,645.00 1,657.25 0.0M
2024-04-19 1,687.55 1,739.00 1,615.00 1,671.40 0.0M
2024-04-18 1,655.30 1,702.80 1,655.30 1,697.50 0.0M
2024-04-16 1,535.45 1,655.00 1,535.45 1,621.75 0.0M
2024-04-15 1,535.30 1,597.00 1,535.30 1,577.10 0.0M
2024-04-12 1,625.00 1,647.50 1,610.00 1,615.10 0.0M
2024-04-10 1,648.85 1,648.85 1,563.50 1,626.75 0.0M
2024-04-09 1,666.40 1,677.70 1,620.00 1,634.00 0.0M
2024-04-08 1,673.75 1,682.90 1,660.00 1,664.80 0.0M
2024-04-05 1,634.85 1,665.60 1,594.85 1,649.55 0.0M
2024-04-04 1,699.90 1,700.05 1,635.00 1,649.00 0.0M
2024-04-03 1,657.25 1,687.60 1,641.10 1,658.80 0.0M
2024-04-02 1,733.20 1,746.00 1,656.50 1,664.40 0.0M
2024-04-01 1,648.25 1,691.25 1,636.85 1,683.70 0.0M
2024-03-28 1,648.80 1,665.95 1,596.95 1,610.75 0.0M
2024-03-27 1,595.00 1,640.00 1,590.65 1,633.00 0.0M
2024-03-26 1,649.60 1,654.40 1,586.00 1,596.40 0.0M
2024-03-22 1,635.10 1,664.00 1,568.80 1,627.55 0.0M
2024-03-21 1,550.10 1,592.95 1,508.15 1,592.95 0.0M
2024-03-20 1,527.65 1,553.45 1,475.00 1,517.10 0.0M
2024-03-19 1,559.70 1,559.70 1,482.85 1,501.95 0.0M
2024-03-18 1,503.60 1,578.70 1,492.35 1,535.75 0.0M
2024-03-15 1,521.90 1,548.40 1,471.75 1,503.55 0.0M
2024-03-14 1,362.00 1,502.55 1,359.45 1,502.55 0.0M
2024-03-13 1,499.35 1,546.00 1,431.00 1,431.00 0.0M
2024-03-12 1,583.65 1,602.50 1,506.30 1,506.30 0.0M
2024-03-11 1,720.05 1,720.05 1,585.55 1,585.55 0.0M
2024-03-07 1,680.20 1,723.30 1,663.80 1,668.95 0.0M
2024-03-06 1,736.00 1,749.00 1,648.15 1,668.60 0.0M
2024-03-05 1,855.70 1,855.70 1,724.20 1,734.85 0.0M
2024-03-04 1,866.35 1,891.15 1,783.30 1,814.90 0.0M
2024-03-02 1,801.10 1,801.10 1,726.00 1,801.10 0.0M
2024-03-01 1,719.95 1,751.15 1,695.05 1,715.35 0.0M
2024-02-29 1,675.85 1,759.00 1,628.30 1,691.70 0.0M
2024-02-28 1,615.05 1,685.00 1,615.05 1,675.80 0.0M
2024-02-27 1,724.80 1,724.80 1,614.50 1,632.00 0.0M
2024-02-26 1,733.95 1,734.30 1,678.35 1,699.45 0.1M
2024-02-23 1,651.70 1,651.75 1,601.00 1,651.75 0.1M
2024-02-22 1,538.65 1,573.10 1,526.95 1,573.10 0.0M
2024-02-21 1,577.80 1,577.80 1,484.05 1,498.20 0.0M
2024-02-20 1,515.10 1,584.80 1,515.10 1,539.60 0.0M
2024-02-19 1,465.00 1,520.00 1,465.00 1,509.35 0.0M
2024-02-16 1,427.15 1,469.60 1,425.00 1,460.55 0.0M
2024-02-15 1,454.45 1,462.00 1,406.70 1,433.55 0.0M
2024-02-14 1,323.40 1,392.40 1,307.05 1,392.40 0.0M
2024-02-13 1,322.45 1,371.05 1,294.35 1,326.10 0.0M
2024-02-12 1,392.65 1,413.90 1,323.00 1,344.60 0.0M
2024-02-09 1,394.00 1,424.00 1,370.00 1,371.55 0.0M
2024-02-08 1,400.00 1,420.00 1,370.00 1,391.70 0.0M
2024-02-07 1,425.00 1,447.00 1,357.00 1,397.85 0.0M
2024-02-06 1,402.05 1,435.00 1,335.40 1,417.45 0.0M
2024-02-05 1,374.10 1,440.40 1,335.00 1,402.05 0.0M
2024-02-02 1,418.00 1,418.00 1,350.00 1,371.85 0.0M
2024-02-01 1,419.85 1,420.75 1,398.75 1,414.60 0.0M
2024-01-31 1,419.15 1,429.00 1,389.20 1,399.95 0.0M
2024-01-30 1,452.25 1,492.30 1,395.10 1,407.10 0.0M
2024-01-29 1,499.85 1,532.85 1,445.00 1,452.00 0.0M
2024-01-25 1,504.00 1,504.00 1,441.45 1,504.00 0.1M
2024-01-24 1,432.40 1,432.40 1,432.40 1,432.40 0.1M
2024-01-23 1,424.90 1,455.00 1,341.80 1,364.20 0.0M
2024-01-20 1,443.00 1,443.00 1,400.10 1,421.35 0.0M
2024-01-19 1,417.85 1,420.00 1,403.65 1,416.25 0.0M
2024-01-18 1,413.85 1,425.00 1,347.75 1,390.05 0.0M
2024-01-17 1,419.85 1,419.85 1,376.75 1,397.55 0.0M
2024-01-16 1,405.25 1,446.10 1,388.45 1,424.80 0.0M
2024-01-15 1,494.95 1,494.95 1,387.00 1,402.35 0.0M
2024-01-12 1,425.00 1,465.55 1,326.05 1,455.70 0.1M
2024-01-11 1,395.80 1,395.80 1,363.45 1,395.80 0.0M
2024-01-10 1,308.40 1,329.35 1,281.05 1,329.35 0.0M
2024-01-09 1,205.95 1,266.05 1,205.95 1,266.05 0.0M
2024-01-08 1,209.00 1,238.70 1,182.00 1,205.80 0.0M
2024-01-05 1,194.15 1,209.00 1,172.85 1,189.50 0.0M
2024-01-04 1,215.15 1,237.85 1,181.35 1,186.60 0.0M
2024-01-03 1,180.40 1,215.70 1,180.40 1,195.95 0.0M
2024-01-02 1,181.75 1,215.00 1,155.00 1,180.50 0.0M
2024-01-01 1,200.00 1,200.00 1,178.15 1,182.65 0.0M