SUPER
WAITLIST
  1. Home
  2. Stocks
  3. NETSOL
  4. History

NETSOL · TECHNOLOGY & COMMUNICATION

NETSOL share price history NetSol Technologies Limited

NetSol Technologies Limited (NETSOL) has 2,518 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 117.40. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 51.51
Last session
13 Nov 2026close Rs 117.40
Sessions on file
2,518123 months
Highest close
Rs 300.063 Mar 2021
Lowest close
Rs 26.0626 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

NETSOL month-end close

141082022962026-112016-092021-10NETSOL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026117.40118.23114.424,621,1909
Oct 2026119.15123.92114.9614,654,70922
Sep 2026119.88127.58118.2622,560,10822
Aug 2026126.55127.76119.116,738,06319
Jul 2026120.95135.16118.757,605,46423
Jun 2026133.61136.93127.9214,560,06820
May 2026133.98146.05123.5247,999,28717
Apr 2026113.25126.37101.1332,636,81522
Mar 202698.04106.6289.409,919,25220
Feb 2026107.26128.47107.2615,688,62419
Jan 2026123.21134.50122.8315,111,31722
Dec 2025134.70137.02128.9416,996,82922
Nov 2025130.34135.97125.4110,550,45920
Oct 2025132.79150.09132.7919,681,61023
Sep 2025151.21157.62141.0650,082,59822
Aug 2025140.24149.87140.1922,427,19720
Jul 2025145.61162.60139.7954,757,09523
Jun 2025132.96137.22118.1312,167,55419
May 2025134.99143.07114.5522,678,75920
Apr 2025124.77141.78124.7714,685,94320
Mar 2025137.52141.97129.6810,553,31219
Feb 2025131.93154.29131.9311,318,50119
Jan 2025157.34168.10146.4151,433,53523
Dec 2024161.28169.53141.0576,188,64921
Nov 2024139.82140.68125.2349,168,85421
Oct 2024125.06135.92123.9935,413,45923
Sep 2024124.53134.32124.5321,872,23820
Aug 2024127.88137.35124.8742,001,57521
Jul 2024136.83150.92131.9676,384,02721
Jun 2024135.76146.13129.4096,399,52217
May 2024129.92129.92110.0267,948,48121
Apr 2024121.58136.19119.1857,225,66818
Mar 2024121.58137.26118.4166,189,30421
Feb 2024126.89128.6389.0643,491,84819
Jan 202489.56106.9389.0420,720,56923
Dec 202399.47121.2491.8939,013,87120
Nov 2023109.53113.2286.1956,377,52221
Oct 202383.2486.2677.6028,256,01622
Sep 202378.0184.1278.017,154,13520
Aug 202379.2895.1179.2816,914,32422
Jul 202393.4893.4880.4433,130,74520
Jun 202374.8380.8772.3514,360,99319
May 202372.9378.4770.337,389,26522
Apr 202378.6280.1873.835,890,36816
Mar 202373.2380.2672.909,378,89022
Feb 202373.6987.6673.6917,899,15220
Jan 202384.4390.7276.1227,538,73922
Dec 202285.84108.0382.9118,624,34222
Nov 2022108.01118.16107.0552,969,29621
Oct 2022101.86121.0099.1458,171,11821
Sep 202296.60102.7096.6029,572,88022
Aug 2022101.13105.7594.0634,307,13921
Jul 202298.78102.7287.2824,035,50518
Jun 202299.74104.0388.6623,403,25622
May 202293.4996.1283.7223,870,20418
Apr 202298.52107.7181.9322,013,95720
Mar 202285.82103.4580.3225,454,68022
Feb 202295.46106.1891.6325,828,70720
Jan 2022105.35107.3594.7758,429,30021
Dec 202193.86102.8679.5932,343,80023
Nov 2021102.19128.0097.3045,714,60022
Oct 2021105.41133.32101.1625,347,50020
Sep 2021124.88165.87112.5537,742,90022
Aug 2021154.59161.91147.5926,347,90020
Jul 2021149.50176.93149.5039,849,40019
Jun 2021169.98192.95162.00126,661,50022
May 2021177.34184.69134.94109,323,50015
Apr 2021157.70188.75155.00147,361,50022
Mar 2021204.05300.06204.05155,148,00022
Feb 2021280.68299.68228.14136,815,00019
Jan 2021249.38249.38178.2183,176,50021
Dec 2020198.32198.3281.15169,573,00022
Nov 202082.6982.6959.4046,770,00021
Oct 202063.9870.2152.4436,599,00021
Sep 202060.1177.3259.9048,820,00022
Aug 202065.7766.3861.6647,392,00020
Jul 202061.4361.6651.2542,248,50022
Jun 202049.7151.5747.5214,666,00022
May 202052.5952.5940.9513,365,50016
Apr 202042.4342.9131.3410,530,00022
Mar 202029.1654.1626.069,683,50021
Feb 202051.1570.0151.159,146,50019
Jan 202069.7171.0264.759,782,00023
Dec 201965.8673.0862.2615,326,00021
Nov 201968.3668.8556.6312,070,00021
Oct 201956.1965.7756.1911,734,50023
Sep 201956.3358.5449.438,092,00019
Aug 201949.0560.1949.057,805,50018
Jul 201958.6067.4958.094,928,00023
Jun 201965.8977.3261.097,682,40016
May 201964.8764.8753.905,731,00021
Apr 201966.0681.5662.997,023,70022
Mar 201981.5686.5679.8314,146,80021
Feb 201980.1191.7076.3022,140,00019
Jan 201987.6389.5668.0935,663,80023
Dec 201869.43100.9569.4332,928,00020
Nov 2018106.26127.4192.4137,010,00021
Oct 2018115.09143.65115.099,729,20023
Sep 2018133.14165.05130.9610,318,20018
Aug 2018154.79157.57126.4613,413,30019
Jul 2018123.65143.85117.1619,412,60021
Jun 2018121.07127.09101.8116,448,50018
May 2018101.77102.6280.0913,192,00022
Apr 201884.1284.1265.3411,723,00021
Mar 201872.1378.7571.743,452,00021
Feb 201882.3482.3460.167,626,50019
Jan 201864.5469.1062.601,758,50023
Dec 201763.3564.7060.02881,50018
Nov 201763.4068.0062.51566,50022
Oct 201765.7670.3460.041,703,50022
Sep 201766.0071.0061.401,153,50019
Aug 201769.2580.7169.256,981,00022
Jul 201770.8770.8756.004,130,50021
Jun 201757.8368.0157.832,705,00018
May 201766.2872.1165.097,561,50022
Apr 201775.4076.6161.474,702,50020
Mar 201774.9379.9070.283,828,50022
Feb 201778.6586.9675.1314,691,00020
Jan 201774.4680.0155.0216,839,50022
Dec 201654.2857.8854.062,233,50021
Nov 201657.5260.6257.003,153,50022
Oct 201658.8563.1954.855,845,00019
Sep 201660.5660.5651.514,937,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026117.40-0.07%608,569
12 Nov 2026117.48+0.48%386,319
11 Nov 2026116.92-0.25%237,926
10 Nov 2026117.21+1.16%232,208
6 Nov 2026115.87-1.86%337,610
5 Nov 2026118.07+0.99%582,692
4 Nov 2026116.91+2.18%483,977
3 Nov 2026114.42-3.22%1,209,339
2 Nov 2026118.23-0.77%542,550
30 Oct 2026119.15-0.03%627,916
29 Oct 2026119.19-1.68%303,923
28 Oct 2026121.23+0.47%315,037
27 Oct 2026120.66-0.20%925,317
26 Oct 2026120.90+1.70%930,882
23 Oct 2026118.88+1.33%581,954
22 Oct 2026117.32-2.31%314,472
21 Oct 2026120.09-3.09%1,203,715
20 Oct 2026123.92+1.24%1,177,786
19 Oct 2026122.40-0.21%332,288
16 Oct 2026122.66+0.05%607,264
15 Oct 2026122.60+3.22%792,667
14 Oct 2026118.78+0.46%425,766
13 Oct 2026118.24+0.02%80,183
12 Oct 2026118.22-0.14%288,222
9 Oct 2026118.39-0.65%252,158
8 Oct 2026119.17-3.24%2,152,954
7 Oct 2026123.16+2.96%1,437,547
6 Oct 2026119.62+4.05%940,815
5 Oct 2026114.96-2.46%546,763
2 Oct 2026117.86-0.55%190,271
1 Oct 2026118.51-1.14%226,809
30 Sep 2026119.88-0.37%493,214
29 Sep 2026120.32-3.13%2,060,296
28 Sep 2026124.21+2.03%979,438
25 Sep 2026121.74+0.69%548,335
24 Sep 2026120.90-2.49%630,071
23 Sep 2026123.99-0.41%882,926
22 Sep 2026124.50-1.78%620,728
21 Sep 2026126.76+0.59%1,801,653
18 Sep 2026126.02+1.07%1,284,826
17 Sep 2026124.69+3.36%1,537,674
16 Sep 2026120.64+2.01%803,373
15 Sep 2026118.26-0.01%105,871
14 Sep 2026118.27-1.58%197,914
11 Sep 2026120.17+0.23%334,202
10 Sep 2026119.90-3.57%720,747
9 Sep 2026124.34-2.23%1,257,095
8 Sep 2026127.18-0.31%2,126,082
7 Sep 2026127.58+2.75%2,243,976
4 Sep 2026124.16+3.41%1,725,067
3 Sep 2026120.07+0.23%581,965
2 Sep 2026119.80-1.88%411,971
1 Sep 2026122.10-3.52%1,212,684
31 Aug 2026126.55+2.40%3,277,049
28 Aug 2026123.58+3.75%472,002
27 Aug 2026119.11-0.01%63,163
25 Aug 2026119.12-0.55%88,306
24 Aug 2026119.78+0.19%82,095
21 Aug 2026119.55+0.01%75,888
20 Aug 2026119.54-1.15%218,640

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

NETSOL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,518 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on NETSOL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .