Price Data Selection & Download
Netlink Solutions Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3612 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse NETLINK shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹243.95
May 02, 2024
BSE Exchange
Share Price All Time Low
₹0.24
July 18, 2013
BSE Exchange
Highest Volume Trading Day
1,078,219
January 07, 2008 • ₹8.09
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
NETLINK daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹194.00 | ₹194.00 | ₹182.00 | ₹182.10 | 78 |
| 2026-09-17 | ₹181.00 | ₹189.95 | ₹177.00 | ₹187.00 | 5,670 |
| 2026-09-16 | ₹210.00 | ₹210.00 | ₹173.30 | ₹180.50 | 4,395 |
| 2026-09-15 | ₹203.65 | ₹216.00 | ₹186.50 | ₹191.90 | 19,678 |
| 2026-09-11 | ₹157.95 | ₹182.70 | ₹157.95 | ₹182.70 | 4,786 |
| 2026-09-10 | ₹155.00 | ₹158.00 | ₹151.50 | ₹152.25 | 496 |
| 2026-09-09 | ₹159.25 | ₹159.25 | ₹152.00 | ₹156.05 | 700 |
| 2026-09-08 | ₹166.00 | ₹166.00 | ₹159.20 | ₹159.25 | 157 |
| 2026-09-07 | ₹160.50 | ₹166.00 | ₹160.50 | ₹160.50 | 150 |
| 2026-09-04 | ₹163.10 | ₹171.00 | ₹159.00 | ₹161.20 | 1,471 |
| 2026-09-03 | ₹174.00 | ₹174.00 | ₹162.90 | ₹163.10 | 447 |
| 2026-09-02 | ₹153.85 | ₹174.00 | ₹146.00 | ₹167.95 | 4,145 |
| 2026-09-01 | ₹152.10 | ₹159.00 | ₹152.10 | ₹153.85 | 320 |
| 2026-08-31 | ₹159.00 | ₹159.00 | ₹158.00 | ₹159.00 | 48 |
| 2026-08-28 | ₹163.00 | ₹163.00 | ₹160.00 | ₹160.00 | 4 |
| 2026-08-27 | ₹160.50 | ₹165.00 | ₹151.00 | ₹164.00 | 366 |
| 2026-08-26 | ₹160.60 | ₹167.50 | ₹160.50 | ₹160.50 | 568 |
| 2026-08-25 | ₹160.50 | ₹167.45 | ₹160.50 | ₹167.45 | 67 |
| 2026-08-24 | ₹167.70 | ₹167.70 | ₹161.40 | ₹162.10 | 286 |
| 2026-08-21 | ₹160.20 | ₹167.95 | ₹160.05 | ₹167.35 | 707 |
| 2026-08-20 | ₹171.85 | ₹171.85 | ₹160.00 | ₹160.05 | 512 |
| 2026-08-19 | ₹164.50 | ₹169.50 | ₹158.20 | ₹168.30 | 740 |
| 2026-08-18 | ₹165.00 | ₹165.00 | ₹156.00 | ₹164.05 | 127 |
| 2026-08-17 | ₹165.60 | ₹165.60 | ₹165.55 | ₹165.60 | 231 |
| 2026-08-14 | ₹165.70 | ₹165.70 | ₹165.60 | ₹165.60 | 24 |
| 2026-08-13 | ₹171.70 | ₹172.70 | ₹164.00 | ₹165.15 | 606 |
| 2026-08-12 | ₹164.90 | ₹171.75 | ₹164.90 | ₹170.95 | 791 |
| 2026-08-11 | ₹167.25 | ₹168.00 | ₹163.00 | ₹166.80 | 492 |
| 2026-08-10 | ₹166.65 | ₹167.80 | ₹163.00 | ₹163.20 | 875 |
| 2026-08-07 | ₹171.00 | ₹172.00 | ₹168.00 | ₹172.00 | 1,004 |
| 2026-08-06 | ₹172.00 | ₹172.10 | ₹166.20 | ₹168.65 | 996 |
| 2026-08-05 | ₹171.30 | ₹173.75 | ₹171.20 | ₹173.05 | 245 |
| 2026-08-04 | ₹174.00 | ₹187.00 | ₹167.35 | ₹180.90 | 2,194 |
| 2026-08-03 | ₹174.10 | ₹178.00 | ₹166.10 | ₹174.00 | 2,355 |
| 2026-07-31 | ₹179.75 | ₹179.75 | ₹171.05 | ₹174.00 | 394 |
| 2026-07-30 | ₹175.00 | ₹179.75 | ₹174.00 | ₹179.75 | 254 |
| 2026-07-29 | ₹175.05 | ₹184.00 | ₹175.00 | ₹180.00 | 146 |
| 2026-07-28 | ₹170.00 | ₹175.00 | ₹168.50 | ₹175.00 | 248 |
| 2026-07-27 | ₹170.60 | ₹177.90 | ₹170.60 | ₹173.00 | 28 |
| 2026-07-24 | ₹168.80 | ₹178.00 | ₹168.05 | ₹172.00 | 96 |
| 2026-07-23 | ₹175.00 | ₹179.80 | ₹170.60 | ₹179.50 | 311 |
| 2026-07-22 | ₹178.00 | ₹182.80 | ₹171.00 | ₹174.95 | 905 |
| 2026-07-21 | ₹184.00 | ₹184.00 | ₹175.00 | ₹176.00 | 377 |
| 2026-07-20 | ₹183.50 | ₹185.00 | ₹174.00 | ₹176.65 | 566 |
| 2026-07-17 | ₹178.65 | ₹186.00 | ₹178.50 | ₹186.00 | 302 |
| 2026-07-16 | ₹180.00 | ₹181.05 | ₹178.50 | ₹180.55 | 13 |
| 2026-07-15 | ₹179.40 | ₹180.50 | ₹179.40 | ₹180.00 | 366 |
| 2026-07-14 | ₹182.00 | ₹184.95 | ₹179.30 | ₹183.95 | 1,263 |
| 2026-07-13 | ₹182.35 | ₹185.65 | ₹180.00 | ₹181.50 | 1,041 |
| 2026-07-10 | ₹180.25 | ₹198.00 | ₹179.15 | ₹181.60 | 1,642 |
| 2026-07-09 | ₹181.00 | ₹185.00 | ₹180.00 | ₹181.00 | 33 |
| 2026-07-08 | ₹188.00 | ₹188.00 | ₹181.00 | ₹186.00 | 266 |
| 2026-07-07 | ₹179.00 | ₹191.00 | ₹176.00 | ₹189.00 | 713 |
| 2026-07-06 | ₹180.10 | ₹188.00 | ₹171.35 | ₹175.05 | 866 |
| 2026-07-03 | ₹180.10 | ₹180.10 | ₹180.10 | ₹180.10 | 78 |
| 2026-07-02 | ₹183.00 | ₹184.50 | ₹177.40 | ₹180.10 | 2,136 |
| 2026-07-01 | ₹186.70 | ₹187.50 | ₹182.00 | ₹187.00 | 217 |
| 2026-06-30 | ₹187.45 | ₹187.90 | ₹181.50 | ₹183.20 | 1,111 |
| 2026-06-29 | ₹190.40 | ₹190.40 | ₹182.60 | ₹187.45 | 1,279 |
| 2026-06-25 | ₹191.05 | ₹192.95 | ₹183.80 | ₹190.40 | 1,066 |
| 2026-06-24 | ₹191.00 | ₹197.95 | ₹189.00 | ₹195.45 | 3,536 |
| 2026-06-23 | ₹193.90 | ₹200.00 | ₹188.45 | ₹190.90 | 1,279 |
| 2026-06-22 | ₹192.50 | ₹196.90 | ₹188.00 | ₹189.55 | 1,913 |
| 2026-06-19 | ₹194.00 | ₹194.05 | ₹191.50 | ₹192.45 | 344 |
| 2026-06-18 | ₹193.00 | ₹198.50 | ₹191.25 | ₹192.15 | 2,465 |
| 2026-06-17 | ₹195.00 | ₹200.00 | ₹195.00 | ₹199.10 | 346 |
| 2026-06-16 | ₹194.20 | ₹199.50 | ₹191.00 | ₹192.55 | 518 |
| 2026-06-15 | ₹199.40 | ₹199.40 | ₹192.15 | ₹194.20 | 626 |
| 2026-06-12 | ₹198.90 | ₹204.85 | ₹192.80 | ₹198.80 | 416 |
| 2026-06-11 | ₹203.90 | ₹207.90 | ₹195.00 | ₹207.50 | 1,161 |
| 2026-06-10 | ₹202.60 | ₹218.85 | ₹199.00 | ₹204.50 | 1,401 |
| 2026-06-09 | ₹186.40 | ₹202.65 | ₹182.65 | ₹202.60 | 4,905 |
| 2026-06-08 | ₹183.00 | ₹187.50 | ₹180.00 | ₹184.25 | 727 |
| 2026-06-05 | ₹187.00 | ₹194.00 | ₹185.00 | ₹185.00 | 1,171 |
| 2026-06-04 | ₹191.95 | ₹191.95 | ₹185.15 | ₹187.00 | 578 |
| 2026-06-03 | ₹185.00 | ₹193.70 | ₹181.60 | ₹192.80 | 580 |
| 2026-06-02 | ₹192.15 | ₹196.60 | ₹183.40 | ₹185.90 | 1,818 |
| 2026-06-01 | ₹192.80 | ₹196.75 | ₹190.00 | ₹192.15 | 490 |
| 2026-05-29 | ₹198.80 | ₹198.80 | ₹188.90 | ₹192.80 | 4,046 |
| 2026-05-27 | ₹208.75 | ₹216.75 | ₹198.35 | ₹198.80 | 1,812 |
| 2026-05-26 | ₹209.00 | ₹209.45 | ₹201.60 | ₹208.75 | 6,610 |
| 2026-05-25 | ₹188.60 | ₹199.50 | ₹188.60 | ₹199.50 | 15,154 |
| 2026-05-22 | ₹193.00 | ₹197.95 | ₹190.00 | ₹190.00 | 633 |
| 2026-05-21 | ₹198.45 | ₹198.50 | ₹188.70 | ₹191.75 | 383 |
| 2026-05-20 | ₹194.85 | ₹198.50 | ₹192.20 | ₹194.65 | 90 |
| 2026-05-19 | ₹190.05 | ₹199.60 | ₹189.05 | ₹194.80 | 1,301 |
| 2026-05-18 | ₹202.00 | ₹202.00 | ₹192.30 | ₹199.00 | 52 |
| 2026-05-15 | ₹196.05 | ₹202.00 | ₹187.20 | ₹202.00 | 855 |
| 2026-05-14 | ₹197.70 | ₹204.75 | ₹193.50 | ₹196.90 | 409 |
| 2026-05-13 | ₹192.55 | ₹195.00 | ₹192.55 | ₹195.00 | 233 |
| 2026-05-12 | ₹194.35 | ₹199.95 | ₹191.00 | ₹192.50 | 753 |
| 2026-05-11 | ₹191.65 | ₹199.10 | ₹191.65 | ₹194.35 | 578 |
| 2026-05-08 | ₹206.05 | ₹206.05 | ₹198.00 | ₹200.40 | 1,023 |
| 2026-05-07 | ₹210.40 | ₹213.95 | ₹205.50 | ₹206.05 | 845 |
| 2026-05-06 | ₹210.00 | ₹219.95 | ₹204.00 | ₹210.45 | 1,029 |
| 2026-05-05 | ₹206.95 | ₹216.50 | ₹206.95 | ₹210.00 | 754 |
| 2026-05-04 | ₹207.50 | ₹219.50 | ₹202.35 | ₹207.00 | 1,092 |
| 2026-04-30 | ₹212.00 | ₹220.95 | ₹208.15 | ₹210.05 | 683 |
| 2026-04-29 | ₹219.00 | ₹219.70 | ₹207.55 | ₹212.05 | 1,366 |
| 2026-04-28 | ₹207.20 | ₹216.50 | ₹202.00 | ₹215.95 | 1,179 |
| 2026-04-27 | ₹212.75 | ₹220.00 | ₹204.05 | ₹207.20 | 1,951 |
| 2026-04-24 | ₹219.80 | ₹224.80 | ₹203.55 | ₹213.50 | 4,187 |
| 2026-04-23 | ₹214.95 | ₹214.95 | ₹205.00 | ₹214.25 | 3,721 |
| 2026-04-22 | ₹199.00 | ₹204.75 | ₹196.00 | ₹204.75 | 6,891 |
| 2026-04-21 | ₹189.95 | ₹199.00 | ₹187.50 | ₹195.00 | 1,784 |
| 2026-04-20 | ₹182.50 | ₹193.80 | ₹181.45 | ₹192.75 | 2,459 |
| 2026-04-17 | ₹188.10 | ₹191.95 | ₹186.00 | ₹191.00 | 1,564 |
| 2026-04-16 | ₹193.00 | ₹193.00 | ₹185.65 | ₹189.00 | 354 |
| 2026-04-15 | ₹181.05 | ₹197.00 | ₹181.05 | ₹193.00 | 930 |
| 2026-04-13 | ₹179.10 | ₹189.95 | ₹179.10 | ₹188.90 | 528 |
| 2026-04-10 | ₹195.00 | ₹195.00 | ₹185.00 | ₹187.95 | 524 |
| 2026-04-09 | ₹191.05 | ₹191.10 | ₹191.00 | ₹191.10 | 130 |
| 2026-04-08 | ₹201.00 | ₹201.00 | ₹188.90 | ₹198.75 | 1,222 |
| 2026-04-07 | ₹197.20 | ₹207.00 | ₹196.00 | ₹198.80 | 811 |
| 2026-04-06 | ₹193.00 | ₹202.00 | ₹192.95 | ₹197.20 | 551 |
| 2026-04-02 | ₹194.00 | ₹194.95 | ₹179.65 | ₹193.00 | 2,072 |
| 2026-04-01 | ₹186.35 | ₹186.35 | ₹186.35 | ₹186.35 | 3,886 |
| 2026-03-30 | ₹176.75 | ₹177.50 | ₹174.00 | ₹177.50 | 5,079 |
| 2026-03-27 | ₹166.50 | ₹169.05 | ₹166.50 | ₹169.05 | 11,197 |
| 2026-03-25 | ₹167.00 | ₹167.00 | ₹161.00 | ₹161.00 | 117,609 |
| 2026-03-24 | ₹166.90 | ₹167.00 | ₹161.50 | ₹163.30 | 223 |
| 2026-03-23 | ₹169.70 | ₹169.70 | ₹161.25 | ₹167.20 | 426 |
| 2026-03-20 | ₹169.90 | ₹170.00 | ₹169.70 | ₹169.70 | 53 |
| 2026-03-19 | ₹167.00 | ₹170.00 | ₹165.00 | ₹165.15 | 504 |
| 2026-03-18 | ₹167.50 | ₹175.00 | ₹158.90 | ₹173.20 | 1,113 |
| 2026-03-17 | ₹174.90 | ₹175.00 | ₹167.25 | ₹167.25 | 1,401 |
| 2026-03-16 | ₹174.50 | ₹184.00 | ₹167.15 | ₹176.05 | 533 |
| 2026-03-13 | ₹181.00 | ₹181.00 | ₹175.75 | ₹175.75 | 377 |
| 2026-03-12 | ₹185.00 | ₹185.00 | ₹185.00 | ₹185.00 | 1 |
| 2026-03-11 | ₹180.50 | ₹180.50 | ₹180.50 | ₹180.50 | 50 |
| 2026-03-10 | ₹184.50 | ₹185.40 | ₹180.10 | ₹181.70 | 63 |
| 2026-03-09 | ₹193.45 | ₹193.45 | ₹184.05 | ₹184.05 | 158 |
| 2026-03-06 | ₹180.05 | ₹195.40 | ₹180.05 | ₹193.45 | 338 |
| 2026-03-05 | ₹182.00 | ₹188.90 | ₹171.00 | ₹188.85 | 2,788 |
| 2026-03-04 | ₹182.00 | ₹182.00 | ₹178.25 | ₹179.95 | 377 |
| 2026-03-02 | ₹175.00 | ₹191.40 | ₹175.00 | ₹187.60 | 685 |
| 2026-02-27 | ₹182.30 | ₹182.30 | ₹182.30 | ₹182.30 | 1 |
| 2026-02-26 | ₹186.00 | ₹188.00 | ₹180.50 | ₹182.35 | 462 |
| 2026-02-25 | ₹189.00 | ₹189.00 | ₹185.05 | ₹185.20 | 571 |
| 2026-02-24 | ₹193.95 | ₹197.95 | ₹187.10 | ₹187.15 | 543 |
| 2026-02-23 | ₹188.05 | ₹194.95 | ₹186.60 | ₹194.30 | 322 |
| 2026-02-20 | ₹194.70 | ₹194.70 | ₹188.00 | ₹192.00 | 213 |
| 2026-02-19 | ₹191.45 | ₹195.00 | ₹186.05 | ₹194.85 | 237 |
| 2026-02-18 | ₹195.00 | ₹195.00 | ₹189.00 | ₹191.45 | 291 |
| 2026-02-17 | ₹198.00 | ₹198.00 | ₹186.50 | ₹191.20 | 676 |
| 2026-02-16 | ₹196.90 | ₹198.90 | ₹186.20 | ₹193.35 | 472 |
| 2026-02-13 | ₹210.55 | ₹210.55 | ₹190.00 | ₹192.55 | 2,357 |
| 2026-02-12 | ₹224.00 | ₹224.00 | ₹200.00 | ₹213.60 | 3,728 |
| 2026-02-11 | ₹191.55 | ₹230.90 | ₹159.95 | ₹224.80 | 28,947 |
| 2026-02-10 | ₹200.85 | ₹201.50 | ₹187.00 | ₹192.45 | 43,221 |
| 2026-02-09 | ₹198.50 | ₹201.00 | ₹195.60 | ₹200.95 | 10,664 |
| 2026-02-06 | ₹200.85 | ₹200.85 | ₹195.35 | ₹197.00 | 3,123 |
| 2026-02-05 | ₹195.95 | ₹200.40 | ₹194.10 | ₹199.00 | 9,740 |
| 2026-02-04 | ₹194.05 | ₹196.40 | ₹193.55 | ₹194.30 | 3,344 |
| 2026-02-03 | ₹197.45 | ₹197.45 | ₹194.00 | ₹194.40 | 1,311 |
| 2026-02-02 | ₹195.95 | ₹197.45 | ₹195.00 | ₹196.40 | 6,689 |
| 2026-02-01 | ₹194.90 | ₹198.55 | ₹194.90 | ₹196.25 | 8,726 |
| 2026-01-30 | ₹196.05 | ₹196.95 | ₹194.20 | ₹194.90 | 18,647 |
| 2026-01-29 | ₹200.60 | ₹200.60 | ₹195.30 | ₹195.55 | 25,596 |
| 2026-01-28 | ₹191.00 | ₹197.80 | ₹191.00 | ₹194.10 | 7,641 |
| 2026-01-27 | ₹194.90 | ₹201.00 | ₹185.10 | ₹198.45 | 21,381 |
| 2026-01-23 | ₹183.05 | ₹195.00 | ₹183.05 | ₹191.70 | 24,390 |
| 2026-01-22 | ₹186.00 | ₹189.90 | ₹180.10 | ₹187.30 | 25,873 |
| 2026-01-21 | ₹183.00 | ₹189.90 | ₹174.55 | ₹180.00 | 7,440 |
| 2026-01-20 | ₹187.00 | ₹187.00 | ₹176.10 | ₹181.20 | 2,718 |
| 2026-01-19 | ₹179.85 | ₹187.65 | ₹174.55 | ₹181.40 | 5,676 |
| 2026-01-16 | ₹173.15 | ₹177.60 | ₹170.15 | ₹174.20 | 3,860 |
| 2026-01-14 | ₹190.00 | ₹190.00 | ₹172.50 | ₹174.85 | 2,544 |
| 2026-01-13 | ₹181.10 | ₹189.90 | ₹177.35 | ₹185.15 | 25,925 |
| 2026-01-12 | ₹179.95 | ₹200.10 | ₹171.10 | ₹188.35 | 25,311 |
| 2026-01-09 | ₹152.50 | ₹178.65 | ₹150.40 | ₹177.35 | 28,793 |
| 2026-01-08 | ₹146.00 | ₹149.90 | ₹146.00 | ₹148.90 | 1,205 |
| 2026-01-07 | ₹147.75 | ₹147.75 | ₹145.10 | ₹145.80 | 266 |
| 2026-01-06 | ₹144.15 | ₹150.00 | ₹144.10 | ₹147.75 | 1,974 |
| 2026-01-05 | ₹144.15 | ₹149.80 | ₹143.10 | ₹148.35 | 1,386 |
| 2026-01-02 | ₹146.10 | ₹149.05 | ₹143.55 | ₹144.55 | 1,493 |
| 2026-01-01 | ₹145.85 | ₹149.00 | ₹145.85 | ₹146.50 | 746 |
Netlink Solutions Share Price Performance Analysis (Jan 2008 - Sep 2026)
NETLINK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+24.30%
₹146.50 → ₹182.10
Year to Date
Price Volatility
8.50%
Low Volatility
Year to Date
Average Daily Volume
3,795
Year to Date Average
BSE Exchange
Netlink Solutions Share Price History – Frequently Asked Questions
Common questions about NETLINK historical data and records. Review NETLINK P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Netlink Solutions (NETLINK)?
The all-time high share price of Netlink Solutions was ₹243.95 recorded on May 02, 2024 on the BSE exchange.
What is the all-time low share price of Netlink Solutions (NETLINK)?
The all-time low share price of Netlink Solutions was ₹0.24 recorded on July 18, 2013 on the BSE exchange.
How can I download NETLINK historical share price data?
You can download Netlink Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NETLINK shares?
The highest trading volume day for Netlink Solutions was 1,078,219 shares traded on January 07, 2008 on the BSE exchange, with share price at ₹8.09.