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
2025-09-26 3,632.05 3,742.45 3,537.95 3,696.15 0.5M
2025-09-25 3,459.30 3,650.00 3,380.00 3,611.55 0.6M
2025-09-24 3,504.90 3,609.30 3,400.00 3,417.40 0.3M
2025-09-23 3,539.95 3,585.60 3,355.05 3,541.85 0.4M
2025-09-22 3,340.00 3,557.00 3,338.00 3,535.25 0.6M
2025-09-19 3,068.50 3,306.45 3,051.90 3,280.10 0.7M
2025-09-18 2,977.80 3,053.00 2,919.05 3,040.05 0.2M
2025-09-17 2,859.90 2,950.20 2,820.80 2,928.40 0.1M
2025-09-16 2,915.30 2,991.55 2,830.00 2,841.30 0.1M
2025-09-15 2,924.85 3,028.00 2,854.50 2,887.75 0.1M
2025-09-12 3,021.95 3,028.95 2,890.00 2,903.35 0.1M
2025-09-11 3,129.80 3,129.80 2,979.40 3,001.40 0.1M
2025-09-10 3,060.20 3,217.95 3,050.05 3,131.90 0.3M
2025-09-09 3,101.00 3,101.00 2,950.00 3,058.65 0.4M
2025-09-08 3,120.15 3,312.00 3,000.05 3,108.30 1.2M
2025-09-05 2,657.85 3,180.10 2,614.10 3,082.50 0.9M
2025-09-04 2,547.70 2,724.00 2,514.75 2,650.10 0.7M
2025-09-03 2,335.05 2,564.75 2,282.00 2,528.75 0.6M
2025-09-02 2,255.40 2,325.00 2,242.00 2,267.35 0.1M
2025-09-01 2,239.15 2,264.75 2,200.30 2,233.40 0.0M
2025-08-29 2,249.05 2,313.20 2,195.80 2,207.40 0.0M
2025-08-28 2,256.25 2,319.90 2,230.85 2,238.15 0.1M
2025-08-26 2,358.35 2,380.00 2,275.00 2,292.45 0.1M
2025-08-25 2,320.95 2,423.25 2,282.20 2,379.80 0.4M
2025-08-22 2,067.35 2,361.20 2,065.95 2,321.60 0.6M
2025-08-21 2,053.25 2,095.00 2,037.65 2,067.40 0.0M
2025-08-20 2,127.35 2,134.95 2,040.50 2,047.70 0.1M
2025-08-19 2,187.95 2,205.00 2,116.65 2,126.85 0.0M
2025-08-18 2,153.95 2,192.00 2,125.00 2,158.40 0.0M
2025-08-14 2,109.65 2,151.90 2,087.05 2,124.75 0.0M
2025-08-13 2,099.65 2,125.40 2,083.80 2,098.05 0.0M
2025-08-12 2,171.80 2,171.80 2,082.25 2,095.35 0.0M
2025-08-11 2,119.80 2,175.95 2,078.00 2,149.80 0.0M
2025-08-08 2,150.80 2,150.85 2,084.40 2,102.50 0.0M
2025-08-07 2,091.00 2,200.00 2,091.00 2,147.35 0.1M
2025-08-06 2,205.45 2,223.85 2,110.10 2,122.60 0.0M
2025-08-05 2,311.00 2,325.00 2,180.15 2,207.90 0.1M
2025-08-04 2,187.30 2,340.00 2,141.05 2,296.65 0.4M
2025-08-01 2,080.15 2,299.15 2,076.05 2,133.70 0.8M
2025-07-31 1,997.85 2,067.50 1,960.80 2,033.10 0.0M
2025-07-30 1,979.80 2,040.00 1,949.55 2,020.85 0.1M
2025-07-29 1,820.00 1,990.00 1,815.00 1,974.10 0.0M
2025-07-28 1,923.00 1,923.95 1,800.00 1,825.80 0.1M
2025-07-25 1,966.95 1,966.95 1,913.70 1,930.15 0.0M
2025-07-24 1,969.85 1,975.00 1,941.35 1,966.95 0.0M
2025-07-23 1,881.05 1,984.25 1,876.75 1,953.65 0.0M
2025-07-22 1,901.20 1,921.05 1,886.75 1,893.40 0.0M
2025-07-21 1,935.20 1,943.90 1,887.70 1,895.70 0.0M
2025-07-18 1,935.50 1,985.00 1,923.05 1,932.65 0.0M
2025-07-17 1,976.65 1,976.65 1,920.10 1,931.55 0.0M
2025-07-16 1,989.25 1,995.00 1,950.05 1,957.10 0.0M
2025-07-15 1,983.10 1,987.35 1,936.40 1,961.75 0.0M
2025-07-14 1,958.00 2,007.70 1,949.35 1,982.60 0.1M
2025-07-11 1,804.65 1,989.00 1,804.65 1,948.50 0.3M
2025-07-10 1,818.75 1,839.00 1,803.05 1,813.15 0.0M
2025-07-09 1,801.80 1,823.70 1,792.75 1,805.35 0.0M
2025-07-08 1,826.95 1,826.95 1,775.00 1,801.55 0.0M
2025-07-07 1,824.95 1,835.00 1,787.60 1,792.15 0.0M
2025-07-04 1,867.25 1,867.45 1,813.05 1,823.40 0.0M
2025-07-03 1,851.20 1,887.50 1,851.20 1,860.95 0.0M
2025-07-02 1,872.00 1,886.45 1,846.35 1,855.75 0.0M
2025-07-01 1,850.05 1,883.50 1,842.00 1,871.50 0.0M
2025-06-30 1,829.05 1,854.90 1,818.00 1,846.10 0.0M
2025-06-27 1,836.00 1,854.85 1,800.95 1,808.75 0.0M
2025-06-26 1,859.00 1,863.40 1,825.00 1,832.20 0.0M
2025-06-25 1,772.05 1,850.35 1,772.05 1,836.65 0.0M
2025-06-24 1,794.95 1,822.50 1,760.30 1,771.45 0.0M
2025-06-23 1,740.20 1,774.90 1,733.05 1,760.90 0.0M
2025-06-20 1,720.00 1,774.00 1,716.05 1,765.60 0.0M
2025-06-19 1,753.70 1,780.10 1,710.45 1,723.15 0.0M
2025-06-18 1,774.00 1,783.10 1,743.95 1,749.75 0.0M
2025-06-17 1,820.75 1,829.10 1,770.10 1,774.10 0.0M
2025-06-16 1,770.20 1,827.70 1,710.00 1,820.55 0.1M
2025-06-13 1,760.00 1,797.00 1,755.50 1,785.70 0.0M
2025-06-12 1,899.50 1,899.50 1,800.00 1,805.95 0.0M
2025-06-11 1,955.70 1,963.30 1,875.00 1,881.60 0.0M
2025-06-10 1,934.10 1,985.00 1,934.10 1,955.30 0.0M
2025-06-09 1,975.70 1,981.45 1,860.40 1,931.50 0.0M
2025-06-06 1,996.10 2,063.85 1,950.00 1,970.50 0.1M
2025-06-05 1,980.00 2,006.80 1,962.00 1,996.10 0.0M
2025-06-04 1,972.45 2,001.30 1,960.50 1,966.60 0.0M
2025-06-03 1,958.40 2,012.45 1,958.40 1,976.10 0.0M
2025-06-02 2,019.70 2,019.70 1,937.20 1,954.70 0.0M
2025-05-30 2,030.00 2,034.95 1,980.00 1,997.70 0.1M
2025-05-29 2,019.95 2,084.20 1,983.30 2,023.55 0.1M
2025-05-28 1,921.80 2,028.00 1,915.00 1,998.10 0.1M
2025-05-27 1,900.00 1,944.70 1,900.00 1,921.35 0.1M
2025-05-26 1,824.30 1,959.75 1,823.95 1,896.60 0.1M
2025-05-23 1,833.85 1,833.85 1,792.05 1,797.60 0.0M
2025-05-22 1,802.60 1,839.65 1,785.05 1,809.90 0.0M
2025-05-21 1,777.30 1,832.95 1,774.15 1,802.60 0.0M
2025-05-20 1,848.30 1,868.10 1,785.90 1,793.35 0.0M
2025-05-19 1,830.65 1,892.90 1,763.40 1,838.85 0.1M
2025-05-16 1,840.00 1,866.95 1,813.65 1,830.65 0.1M
2025-05-15 1,756.80 1,865.00 1,755.00 1,824.65 0.1M
2025-05-14 1,737.65 1,780.40 1,696.05 1,729.75 0.1M
2025-05-13 1,737.85 1,745.00 1,685.80 1,728.15 0.1M
2025-05-12 1,625.75 1,805.00 1,625.75 1,720.20 0.4M
2025-05-09 1,592.75 1,611.95 1,547.60 1,576.45 0.1M
2025-05-08 1,571.40 1,726.15 1,571.40 1,632.55 0.2M
2025-05-07 1,507.75 1,561.65 1,494.35 1,553.45 0.0M
2025-05-06 1,639.80 1,647.00 1,547.00 1,561.80 0.0M
2025-05-05 1,563.05 1,681.45 1,515.65 1,603.45 0.3M
2025-05-02 1,430.45 1,454.40 1,397.45 1,420.45 0.0M
2025-04-30 1,439.70 1,465.40 1,400.00 1,410.45 0.0M
2025-04-29 1,460.60 1,491.70 1,446.30 1,454.20 0.0M
2025-04-28 1,486.60 1,494.50 1,444.05 1,468.95 0.0M
2025-04-25 1,516.40 1,521.15 1,417.00 1,458.25 0.1M
2025-04-24 1,544.10 1,552.00 1,513.00 1,515.65 0.0M
2025-04-23 1,524.80 1,555.00 1,492.00 1,536.55 0.0M
2025-04-22 1,516.70 1,536.45 1,496.15 1,500.00 0.0M
2025-04-21 1,510.00 1,538.90 1,486.45 1,501.70 0.0M
2025-04-17 1,510.75 1,532.75 1,489.75 1,497.45 0.0M
2025-04-16 1,525.00 1,574.00 1,515.00 1,520.70 0.0M
2025-04-15 1,529.95 1,555.00 1,500.00 1,510.95 0.0M
2025-04-11 1,500.80 1,554.70 1,452.00 1,467.85 0.0M
2025-04-09 1,445.00 1,464.95 1,415.00 1,422.05 0.0M
2025-04-08 1,477.30 1,510.00 1,455.00 1,461.75 0.0M
2025-04-07 1,311.00 1,447.85 1,278.85 1,431.85 0.0M
2025-04-04 1,520.65 1,520.65 1,460.00 1,495.20 0.0M
2025-04-03 1,517.80 1,546.00 1,514.70 1,528.30 0.0M
2025-04-02 1,543.95 1,556.15 1,491.80 1,549.30 0.0M
2025-04-01 1,513.95 1,521.55 1,489.90 1,512.10 0.0M
2025-03-28 1,529.90 1,590.00 1,506.00 1,513.60 0.0M
2025-03-27 1,569.50 1,569.50 1,522.00 1,527.30 0.0M
2025-03-26 1,619.90 1,662.30 1,533.15 1,548.05 0.0M
2025-03-25 1,665.00 1,685.35 1,595.05 1,603.70 0.0M
2025-03-24 1,639.95 1,685.00 1,590.00 1,639.85 0.0M
2025-03-21 1,511.10 1,621.85 1,501.15 1,602.75 0.0M
2025-03-20 1,531.85 1,583.90 1,507.40 1,513.60 0.0M
2025-03-19 1,524.55 1,543.45 1,503.10 1,522.20 0.0M
2025-03-18 1,429.90 1,514.30 1,412.10 1,505.65 0.0M
2025-03-17 1,457.50 1,488.05 1,395.10 1,403.75 0.0M
2025-03-13 1,483.65 1,509.60 1,420.00 1,456.60 0.0M
2025-03-12 1,535.10 1,548.65 1,475.05 1,488.25 0.0M
2025-03-11 1,491.70 1,555.00 1,465.00 1,524.30 0.0M
2025-03-10 1,614.90 1,620.00 1,521.90 1,527.05 0.0M
2025-03-07 1,578.95 1,622.25 1,565.00 1,595.90 0.0M
2025-03-06 1,550.00 1,596.00 1,532.45 1,565.25 0.0M
2025-03-05 1,458.45 1,536.90 1,452.30 1,526.00 0.0M
2025-03-04 1,382.45 1,459.45 1,369.95 1,438.85 0.0M
2025-03-03 1,460.05 1,480.45 1,370.00 1,419.25 0.0M
2025-02-28 1,469.35 1,490.00 1,406.15 1,454.15 0.0M
2025-02-27 1,558.70 1,571.85 1,470.00 1,484.90 0.0M
2025-02-25 1,550.05 1,596.95 1,545.15 1,558.55 0.0M
2025-02-24 1,555.50 1,575.00 1,515.30 1,540.75 0.0M
2025-02-21 1,620.05 1,671.15 1,571.60 1,601.75 0.0M
2025-02-20 1,505.00 1,622.00 1,500.00 1,618.60 0.1M
2025-02-19 1,331.95 1,474.55 1,322.25 1,474.55 0.0M
2025-02-18 1,360.05 1,403.95 1,304.25 1,340.50 0.0M
2025-02-17 1,400.00 1,434.95 1,347.05 1,372.75 0.1M
2025-02-14 1,530.95 1,530.95 1,390.00 1,410.10 0.1M
2025-02-13 1,560.95 1,571.45 1,494.00 1,501.65 0.0M
2025-02-12 1,521.10 1,580.00 1,462.00 1,535.75 0.0M
2025-02-11 1,638.40 1,649.35 1,534.00 1,547.00 0.1M
2025-02-10 1,766.95 1,766.95 1,630.00 1,647.35 0.0M
2025-02-07 1,795.20 1,835.00 1,756.55 1,780.55 0.0M
2025-02-06 1,751.80 1,877.60 1,751.80 1,796.70 0.0M
2025-02-05 1,701.20 1,780.00 1,701.20 1,749.35 0.0M
2025-02-04 1,690.05 1,747.00 1,655.00 1,692.00 0.0M
2025-02-03 1,750.15 1,789.15 1,660.10 1,683.00 0.0M
2025-02-01 1,824.00 1,845.00 1,747.80 1,789.15 0.0M
2025-01-31 1,774.85 1,867.10 1,750.00 1,796.05 0.1M
2025-01-30 1,688.00 1,766.95 1,673.85 1,728.25 0.1M
2025-01-29 1,491.05 1,606.35 1,474.05 1,606.35 0.0M
2025-01-28 1,550.00 1,564.00 1,460.35 1,460.35 0.1M
2025-01-27 1,809.70 1,809.70 1,605.00 1,622.60 0.1M
2025-01-24 1,909.95 1,928.95 1,829.80 1,844.75 0.0M
2025-01-23 1,940.00 1,992.25 1,872.05 1,900.20 0.0M
2025-01-22 2,154.95 2,174.50 1,901.00 1,937.75 0.2M
2025-01-21 2,223.85 2,285.00 2,133.20 2,144.40 0.0M
2025-01-20 2,340.00 2,340.00 2,085.60 2,194.05 0.1M
2025-01-17 2,454.75 2,461.20 2,330.00 2,338.85 0.0M
2025-01-16 2,450.50 2,516.75 2,441.80 2,454.75 0.0M
2025-01-15 2,549.80 2,581.65 2,423.10 2,437.45 0.0M
2025-01-14 2,390.05 2,538.45 2,385.95 2,523.10 0.0M
2025-01-13 2,501.75 2,587.95 2,385.25 2,424.90 0.0M
2025-01-10 2,745.05 2,763.00 2,537.95 2,589.80 0.0M
2025-01-09 2,735.65 2,805.55 2,735.65 2,756.70 0.0M
2025-01-08 2,835.35 2,835.40 2,756.45 2,771.40 0.0M
2025-01-07 2,725.50 2,849.80 2,725.50 2,831.35 0.0M
2025-01-06 2,801.05 2,871.65 2,720.00 2,740.85 0.0M
2025-01-03 2,929.30 2,929.30 2,827.05 2,838.60 0.0M
2025-01-02 2,884.95 2,943.40 2,846.30 2,866.75 0.0M
2025-01-01 2,700.05 2,900.00 2,700.05 2,885.35 0.0M