Neelamalai Agro Industries Limited (BOM:508670)
India · Delayed Price · Currency is INR 3,094.65
-21.35 (-0.69%)
At close: Jul 31, 2026
BOM:508670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,104.50 | 3,150.00 | 3,065.00 | 3,094.65 | 3,094.65 | -0.69% | 38 |
| Jul 29, 2026 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 2.94% | 12 |
| Jul 28, 2026 | 3,118.00 | 3,118.00 | 3,026.00 | 3,026.90 | 3,026.90 | -2.36% | 28 |
| Jul 27, 2026 | 3,099.95 | 3,099.95 | 3,099.95 | 3,099.95 | 3,099.95 | 0.48% | 9 |
| Jul 24, 2026 | 3,050.55 | 3,090.00 | 3,050.50 | 3,085.00 | 3,085.00 | 1.13% | 9 |
| Jul 23, 2026 | 3,050.55 | 3,099.00 | 3,050.50 | 3,050.50 | 3,050.50 | -1.28% | 16 |
| Jul 22, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.96% | 11 |
| Jul 21, 2026 | 3,050.55 | 3,120.00 | 3,021.00 | 3,120.00 | 3,120.00 | 1.17% | 118 |
| Jul 17, 2026 | 3,075.15 | 3,100.00 | 3,075.15 | 3,084.00 | 3,084.00 | 0.45% | 19 |
| Jul 16, 2026 | 3,070.05 | 3,070.05 | 3,070.05 | 3,070.05 | 3,070.05 | -1.73% | 1 |
| Jul 15, 2026 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 1.59% | 17 |
| Jul 14, 2026 | 3,062.50 | 3,075.00 | 3,050.00 | 3,075.00 | 3,075.00 | -0.81% | 35 |
| Jul 13, 2026 | 3,100.00 | 3,100.00 | 3,097.00 | 3,100.00 | 3,100.00 | - | 105 |
| Jul 10, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 8 |
| Jul 8, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 9 |
| Jul 6, 2026 | 3,080.80 | 3,100.00 | 3,080.80 | 3,100.00 | 3,100.00 | 0.71% | 11 |
| Jul 3, 2026 | 3,052.25 | 3,078.00 | 3,052.10 | 3,078.00 | 3,078.00 | -2.35% | 10 |
| Jun 29, 2026 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | -1.44% | 1 |
| Jun 25, 2026 | 3,171.00 | 3,198.00 | 3,171.00 | 3,198.00 | 3,198.00 | 0.03% | 4 |
| Jun 24, 2026 | 3,196.95 | 3,196.95 | 3,196.95 | 3,196.95 | 3,196.95 | -0.03% | 1 |
| Jun 23, 2026 | 3,150.00 | 3,198.00 | 3,075.50 | 3,198.00 | 3,198.00 | 1.53% | 56 |
| Jun 22, 2026 | 3,150.00 | 3,150.00 | 3,149.95 | 3,149.95 | 3,149.95 | 1.28% | 5 |
| Jun 17, 2026 | 3,150.00 | 3,150.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.32% | 2 |
| Jun 16, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.47% | 3 |
| Jun 15, 2026 | 3,199.00 | 3,202.55 | 3,055.00 | 3,055.00 | 3,055.00 | 0.16% | 130 |
| Jun 12, 2026 | 3,100.00 | 3,160.00 | 3,050.05 | 3,050.05 | 3,050.05 | 0.33% | 96 |
| Jun 11, 2026 | 3,072.35 | 3,072.35 | 2,985.00 | 3,040.00 | 3,040.00 | -1.46% | 57 |
| Jun 10, 2026 | 3,198.85 | 3,198.85 | 3,081.15 | 3,085.00 | 3,085.00 | -1.25% | 33 |
| Jun 9, 2026 | 3,104.00 | 3,124.00 | 3,090.15 | 3,124.00 | 3,124.00 | -2.38% | 258 |
| Jun 8, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1.42% | 3 |
| Jun 5, 2026 | 3,111.00 | 3,200.00 | 3,100.00 | 3,155.25 | 3,155.25 | -2.04% | 59 |
| Jun 4, 2026 | 3,200.15 | 3,252.00 | 3,200.15 | 3,221.00 | 3,221.00 | -3.27% | 56 |
| Jun 2, 2026 | 3,329.50 | 3,330.00 | 3,329.50 | 3,330.00 | 3,330.00 | - | 3 |
| Jun 1, 2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 2.97% | 2 |
| May 29, 2026 | 3,299.95 | 3,300.00 | 3,234.05 | 3,234.05 | 3,234.05 | -1.37% | 49 |
| May 27, 2026 | 3,300.00 | 3,300.00 | 3,279.00 | 3,279.00 | 3,279.00 | -0.64% | 4 |
| May 26, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -1.49% | 10 |
| May 19, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.93% | 2 |
| May 18, 2026 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 4.98% | 1 |
| May 15, 2026 | 3,250.00 | 3,250.00 | 3,161.50 | 3,161.50 | 3,161.50 | -3.02% | 16 |
| May 14, 2026 | 3,150.50 | 3,260.00 | 3,150.50 | 3,260.00 | 3,260.00 | -1.23% | 61 |
| May 8, 2026 | 3,349.00 | 3,349.00 | 3,252.00 | 3,300.50 | 3,300.50 | 0.02% | 2 |
| May 7, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2.68% | 1 |
| May 4, 2026 | 3,395.00 | 3,395.00 | 3,214.00 | 3,214.00 | 3,214.00 | -0.98% | 12 |
| Apr 30, 2026 | 3,250.00 | 3,250.00 | 3,245.90 | 3,245.90 | 3,245.90 | -0.13% | 21 |
| Apr 29, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 2 |
| Apr 28, 2026 | 3,266.50 | 3,266.50 | 3,177.00 | 3,250.00 | 3,250.00 | -0.50% | 31 |
| Apr 27, 2026 | 3,275.00 | 3,300.00 | 3,250.00 | 3,266.45 | 3,266.45 | -0.26% | 45 |
| Apr 24, 2026 | 3,324.00 | 3,352.00 | 3,275.00 | 3,275.00 | 3,275.00 | -0.92% | 73 |
| Apr 22, 2026 | 3,520.00 | 3,520.00 | 3,305.50 | 3,305.50 | 3,305.50 | -1.49% | 55 |