Netweb Technologies India Limited (NSE:NETWEB)
India
· Delayed Price · Currency is INR 3,081.60
-116.70 (-3.65%)
At close: Dec 5, 2025
Netweb Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,184.10 | 3,239.00 | 2,920.00 | 3,081.60 | 3,081.60 | -3.65% | 627,748 |
| Dec 4, 2025 | 3,205.00 | 3,245.00 | 3,110.00 | 3,198.30 | 3,198.30 | -0.40% | 763,920 |
| Dec 3, 2025 | 3,231.90 | 3,275.00 | 3,175.00 | 3,211.00 | 3,211.00 | -0.29% | 481,911 |
| Dec 2, 2025 | 3,218.00 | 3,249.00 | 3,131.00 | 3,220.30 | 3,220.30 | 0.05% | 749,139 |
| Dec 1, 2025 | 3,301.40 | 3,317.50 | 3,202.20 | 3,218.60 | 3,218.60 | -2.21% | 441,267 |
| Nov 28, 2025 | 3,335.30 | 3,341.00 | 3,276.10 | 3,291.40 | 3,291.40 | -1.32% | 306,017 |
| Nov 27, 2025 | 3,300.00 | 3,384.80 | 3,294.80 | 3,335.30 | 3,335.30 | 1.32% | 717,288 |
| Nov 26, 2025 | 3,315.00 | 3,329.00 | 3,277.40 | 3,291.90 | 3,291.90 | -0.17% | 438,508 |
| Nov 25, 2025 | 3,309.70 | 3,350.00 | 3,257.00 | 3,297.40 | 3,297.40 | 0.36% | 825,228 |
| Nov 24, 2025 | 3,322.50 | 3,395.00 | 3,221.30 | 3,285.50 | 3,285.50 | -0.63% | 1,203,056 |
| Nov 21, 2025 | 3,369.90 | 3,390.00 | 3,290.00 | 3,306.40 | 3,306.40 | -3.87% | 851,096 |
| Nov 20, 2025 | 3,425.10 | 3,499.00 | 3,366.00 | 3,439.60 | 3,439.60 | 4.61% | 3,814,814 |
| Nov 19, 2025 | 3,265.00 | 3,359.80 | 3,203.10 | 3,288.00 | 3,288.00 | 0.87% | 1,722,535 |
| Nov 18, 2025 | 3,382.00 | 3,384.50 | 3,240.00 | 3,259.60 | 3,259.60 | -3.51% | 775,337 |
| Nov 17, 2025 | 3,444.00 | 3,466.70 | 3,361.00 | 3,378.10 | 3,378.10 | -1.74% | 858,643 |
| Nov 14, 2025 | 3,440.10 | 3,540.70 | 3,406.90 | 3,438.00 | 3,438.00 | -1.09% | 1,024,044 |
| Nov 13, 2025 | 3,545.00 | 3,569.90 | 3,440.00 | 3,475.90 | 3,475.90 | -1.49% | 1,103,226 |
| Nov 12, 2025 | 3,518.40 | 3,620.00 | 3,494.10 | 3,528.40 | 3,528.40 | 0.99% | 1,681,255 |
| Nov 11, 2025 | 3,420.00 | 3,533.00 | 3,392.50 | 3,493.70 | 3,493.70 | 3.56% | 2,906,091 |
| Nov 10, 2025 | 3,459.90 | 3,555.00 | 3,305.00 | 3,373.50 | 3,373.50 | -1.70% | 2,429,314 |
| Nov 7, 2025 | 3,300.80 | 3,579.00 | 3,272.40 | 3,431.90 | 3,431.90 | 3.97% | 5,283,582 |
| Nov 6, 2025 | 3,659.00 | 3,670.00 | 3,272.00 | 3,300.80 | 3,300.80 | -9.08% | 3,315,185 |
| Nov 4, 2025 | 3,845.00 | 3,895.00 | 3,600.00 | 3,630.30 | 3,630.30 | -4.44% | 2,422,207 |
| Nov 3, 2025 | 3,858.00 | 3,908.00 | 3,751.20 | 3,798.80 | 3,798.80 | -5.92% | 2,351,508 |
| Oct 31, 2025 | 4,118.00 | 4,124.00 | 3,971.60 | 4,037.80 | 4,037.80 | -1.61% | 1,472,490 |
| Oct 30, 2025 | 3,951.00 | 4,216.00 | 3,951.00 | 4,103.90 | 4,103.90 | 4.58% | 4,433,330 |
| Oct 29, 2025 | 4,225.00 | 4,280.00 | 3,906.00 | 3,924.20 | 3,924.20 | -6.72% | 2,844,072 |
| Oct 28, 2025 | 3,916.40 | 4,239.00 | 3,911.00 | 4,206.80 | 4,206.80 | 7.95% | 4,618,469 |
| Oct 27, 2025 | 3,750.10 | 3,917.20 | 3,724.20 | 3,897.00 | 3,897.00 | 4.84% | 1,448,692 |
| Oct 24, 2025 | 3,743.70 | 3,798.00 | 3,701.00 | 3,717.10 | 3,717.10 | -0.71% | 887,137 |
| Oct 23, 2025 | 3,910.00 | 3,923.90 | 3,708.60 | 3,743.70 | 3,743.70 | -3.88% | 832,396 |
| Oct 21, 2025 | 3,926.90 | 3,995.00 | 3,814.20 | 3,895.00 | 3,895.00 | -0.07% | 378,755 |
| Oct 20, 2025 | 3,838.00 | 4,048.40 | 3,800.10 | 3,897.60 | 3,897.60 | 1.68% | 2,202,478 |
| Oct 17, 2025 | 3,765.00 | 3,925.90 | 3,738.10 | 3,833.10 | 3,833.10 | 1.94% | 1,814,371 |
| Oct 16, 2025 | 3,954.90 | 3,955.00 | 3,728.10 | 3,760.20 | 3,760.20 | -4.38% | 1,476,211 |
| Oct 15, 2025 | 3,885.00 | 3,983.70 | 3,825.00 | 3,932.40 | 3,932.40 | 1.44% | 1,014,031 |
| Oct 14, 2025 | 3,924.00 | 3,950.00 | 3,835.00 | 3,876.40 | 3,876.40 | -0.34% | 1,257,726 |
| Oct 13, 2025 | 4,008.00 | 4,077.00 | 3,874.90 | 3,889.50 | 3,889.50 | -3.43% | 2,183,625 |
| Oct 10, 2025 | 3,975.00 | 4,125.90 | 3,821.00 | 4,027.50 | 4,027.50 | 1.61% | 3,727,143 |
| Oct 9, 2025 | 4,380.00 | 4,380.00 | 3,880.00 | 3,963.60 | 3,963.60 | -9.09% | 4,188,305 |
| Oct 8, 2025 | 4,318.10 | 4,479.00 | 4,292.00 | 4,360.10 | 4,360.10 | 0.27% | 3,152,297 |
| Oct 7, 2025 | 4,200.00 | 4,398.00 | 4,163.10 | 4,348.20 | 4,348.20 | 3.23% | 3,526,938 |
| Oct 6, 2025 | 4,318.00 | 4,425.70 | 4,161.60 | 4,212.20 | 4,212.20 | -2.31% | 4,091,993 |
| Oct 3, 2025 | 4,029.00 | 4,387.20 | 3,955.50 | 4,311.90 | 4,311.90 | 6.15% | 7,659,924 |
| Oct 1, 2025 | 3,651.00 | 4,150.00 | 3,560.00 | 4,062.10 | 4,062.10 | 11.34% | 13,970,420 |
| Sep 30, 2025 | 3,618.00 | 3,750.00 | 3,566.90 | 3,648.50 | 3,648.50 | 1.77% | 2,658,809 |
| Sep 29, 2025 | 3,700.00 | 3,720.00 | 3,526.00 | 3,585.00 | 3,585.00 | -2.99% | 2,135,778 |
| Sep 26, 2025 | 3,634.70 | 3,745.00 | 3,540.00 | 3,695.40 | 3,695.40 | 2.27% | 5,693,035 |
| Sep 25, 2025 | 3,439.00 | 3,652.00 | 3,382.30 | 3,613.50 | 3,613.50 | 5.77% | 5,076,741 |
| Sep 24, 2025 | 3,490.00 | 3,610.00 | 3,397.00 | 3,416.40 | 3,416.40 | -3.51% | 2,653,915 |