Netripples Software share price history

Trading suspended since 1 Aug 2023

Last traded ₹5.51 on 24 Jul 2023

Next results date: the board meets on 26 Oct 2026 to consider: quarterly results.

Netripples Software share price by year, month and day

Closes to 24 Jul 2023; the last month as traded on BSE

Netripples Software's share price is on record from 16 Nov 2018, when it closed at ₹16.96, to 24 Jul 2023. Its highest close was ₹16.96 on 16 Nov 2018 and its lowest ₹3.75 on 19 May 2021.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2023	5.51	−12.7%	6.01	4.85	6.62	6.62	4.85	18,934
2022	6.31	−35.1%	11.29	4.56	10.20	11.55	4.56	85,872
2021	9.72	+44.6%	11.68	3.75	6.80	11.68	3.75	1,05,353
2020	6.72	−32.7%	13.95	4.74	9.50	13.95	4.74	1,26,544
2019	9.99	−4.7%	13.02	7.30	12.30	13.02	7.25	93,402
2018	10.48	–	16.96	8.27	17.25	17.25	7.73	19,325

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 16 Nov 2018. The 2023 close is its last trade, on 24 Jul 2023.

Month	Close	Change	Open	High	Low	Volume
Jul 2023	5.51	+5.0%	5.51	5.51	5.51	10,481
Jun 2023	5.25	+2.3%	5.38	5.38	5.00	765
May 2023	5.13	+4.7%	5.13	5.13	5.13	400
Apr 2023	4.90	+1.0%	4.90	4.90	4.90	814
Mar 2023	4.85	−5.3%	5.10	5.10	4.85	1,224
Jan 2023	5.12	−18.9%	6.62	6.62	5.12	5,250
Dec 2022	6.31	−9.1%	6.62	7.29	5.71	8,127
Nov 2022	6.94	+5.6%	6.26	6.94	5.72	2,047
Oct 2022	6.57	−21.6%	7.97	7.97	6.57	8,954
Sep 2022	8.38	+38.1%	6.37	10.27	6.35	8,791
Aug 2022	6.07	+26.5%	4.56	6.07	4.56	4,101
Jul 2022	4.80	−4.8%	4.80	4.80	4.80	10
Jun 2022	5.04	+0.6%	5.00	5.04	4.62	5,012
May 2022	5.01	−27.0%	6.52	6.52	5.01	6,734
Apr 2022	6.86	−27.6%	9.48	9.48	6.86	2,786
Mar 2022	9.48	+46.3%	6.17	9.48	5.89	6,694
Feb 2022	6.48	−36.5%	9.69	9.69	6.48	12,534
Jan 2022	10.20	+4.9%	10.20	11.55	9.50	20,082
Dec 2021	9.72	+10.0%	8.40	9.72	7.22	9,971
Nov 2021	8.84	−2.8%	9.09	10.13	8.64	6,839
Oct 2021	9.09	−22.2%	11.68	11.68	9.09	1,666
Sep 2021	11.68	+51.5%	8.00	11.68	7.65	9,990
Aug 2021	7.71	−2.0%	7.48	7.71	6.07	14,679
Jul 2021	7.87	+57.4%	5.25	7.87	5.25	17,550
Jun 2021	5.00	+10.6%	4.74	5.21	4.74	2,070
May 2021	4.52	+14.4%	3.76	4.52	3.75	4,501
Apr 2021	3.95	−16.3%	4.60	4.60	3.95	9,378
Mar 2021	4.72	−7.8%	4.87	5.11	4.28	9,191
Feb 2021	5.12	−5.5%	5.42	5.42	4.65	8,315
Jan 2021	5.42	−19.3%	6.80	7.04	5.42	11,203
Dec 2020	6.72	+34.1%	5.26	8.59	5.26	61,736
Nov 2020	5.01	−22.6%	6.15	6.15	4.78	3,247
Oct 2020	6.47	+19.6%	5.51	7.15	5.51	45,700
Sep 2020	5.41	+4.6%	5.07	5.41	4.74	10,556
Aug 2020	5.17	−47.7%	9.39	9.75	5.17	4,660
Jul 2020	9.88	−16.9%	12.45	12.45	9.88	252
Jun 2020	11.89	−14.8%	13.26	13.92	11.34	121
Feb 2020	13.95	+7.7%	13.50	13.95	13.50	50
Jan 2020	12.95	+29.6%	9.50	12.95	9.50	222
Dec 2019	9.99	−2.2%	10.70	10.70	8.74	350
Nov 2019	10.21	−17.3%	12.92	12.92	9.74	328
Oct 2019	12.35	+2.9%	12.50	13.00	11.40	136
Sep 2019	12.00	+25.9%	10.00	12.00	10.00	209
Aug 2019	9.53	−11.8%	11.30	11.30	9.53	1,500
Jul 2019	10.80	−10.5%	11.47	11.47	8.90	7,723
Jun 2019	12.07	+4.2%	12.12	12.70	11.42	302
May 2019	11.58	−3.7%	12.45	13.02	11.10	210
Apr 2019	12.02	+11.3%	10.26	12.05	9.60	243
Mar 2019	10.80	+28.4%	7.61	10.80	7.25	23,082
Feb 2019	8.41	−12.4%	10.70	11.99	7.53	6,757
Jan 2019	9.60	−8.4%	12.30	12.30	8.66	52,562
Dec 2018	10.48	−7.7%	11.00	15.00	7.73	15,053
Nov 2018	11.36	–	17.25	17.25	11.36	4,272

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
24 Jul 2023	5.51	5.51	5.51	5.51	5.51	50
10 Jul 2023	5.51	5.51	5.51	5.51	5.51	10,431
26 Jun 2023	5.25	5.25	5.25	5.25	5.25	250
12 Jun 2023	5.38	5.38	5.00	5.00	5.37	515
29 May 2023	5.13	5.13	5.13	5.13	5.13	400
3 Apr 2023	4.90	4.90	4.90	4.90	4.90	814
27 Mar 2023	4.85	4.85	4.85	4.85	4.85	1,038
13 Mar 2023	5.10	5.10	5.10	5.10	5.10	186
12 Jan 2023	5.12	5.12	5.12	5.12	5.12	1,000
10 Jan 2023	5.29	5.29	5.29	5.29	5.29	1,000
9 Jan 2023	5.71	5.71	5.44	5.44	5.44	1,000
6 Jan 2023	5.71	5.71	5.71	5.71	5.71	1,000
4 Jan 2023	6.62	6.62	6.01	6.01	6.45	1,250
30 Dec 2022	5.71	6.31	5.71	6.31	–	60
27 Dec 2022	6.01	6.01	6.01	6.01	6.01	5
22 Dec 2022	6.00	6.01	6.00	6.01	6.01	3,000
21 Dec 2022	6.18	6.18	6.18	6.18	6.18	101
14 Dec 2022	6.51	6.51	6.50	6.50	6.50	3,000
9 Dec 2022	6.84	6.84	6.84	6.84	6.84	20
8 Dec 2022	7.29	7.29	7.20	7.20	7.20	420
5 Dec 2022	6.95	6.95	6.95	6.95	6.95	1,290
1 Dec 2022	6.62	7.28	6.62	7.28	6.71	231

Prices in ₹ per share as traded, not adjusted.