Neo Infracon Limited (BOM:514332)
India · Delayed Price · Currency is INR 34.00
-0.99 (-2.83%)
At close: Dec 3, 2025
Neo Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.93 | 34.93 | 33.50 | 34.89 | 34.89 | -0.11% | 70 |
| Dec 4, 2025 | 35.60 | 35.60 | 34.93 | 34.93 | 34.93 | 2.74% | 59 |
| Dec 3, 2025 | 36.00 | 36.00 | 33.30 | 34.00 | 34.00 | -2.83% | 5,249 |
| Dec 2, 2025 | 36.70 | 36.70 | 33.30 | 34.99 | 34.99 | -0.06% | 1,021 |
| Dec 1, 2025 | 36.20 | 36.20 | 32.96 | 35.01 | 35.01 | 1.45% | 2,130 |
| Nov 28, 2025 | 35.90 | 35.90 | 32.55 | 34.51 | 34.51 | 0.76% | 3,474 |
| Nov 27, 2025 | 35.45 | 35.45 | 33.21 | 34.25 | 34.25 | -2.00% | 3,706 |
| Nov 26, 2025 | 35.17 | 35.17 | 31.84 | 34.95 | 34.95 | 4.33% | 4,442 |
| Nov 25, 2025 | 35.49 | 35.49 | 33.50 | 33.50 | 33.50 | -3.74% | 154 |
| Nov 24, 2025 | 36.89 | 36.89 | 33.51 | 34.80 | 34.80 | -0.97% | 1,511 |
| Nov 21, 2025 | 38.32 | 38.32 | 34.68 | 35.14 | 35.14 | -3.73% | 3,727 |
| Nov 20, 2025 | 36.70 | 36.70 | 33.25 | 36.50 | 36.50 | 4.29% | 2,094 |
| Nov 19, 2025 | 35.09 | 35.44 | 35.00 | 35.00 | 35.00 | -2.75% | 253 |
| Nov 18, 2025 | 37.85 | 37.85 | 34.30 | 35.99 | 35.99 | -0.25% | 1,591 |
| Nov 17, 2025 | 37.20 | 37.20 | 34.00 | 36.08 | 36.08 | 1.63% | 1,338 |
| Nov 14, 2025 | 38.55 | 38.55 | 35.00 | 35.50 | 35.50 | -3.32% | 6,107 |
| Nov 13, 2025 | 38.32 | 40.20 | 36.41 | 36.72 | 36.72 | -4.18% | 2,529 |
| Nov 12, 2025 | 38.55 | 38.55 | 36.63 | 38.32 | 38.32 | -0.60% | 2,168 |
| Nov 11, 2025 | 39.50 | 39.50 | 37.80 | 38.55 | 38.55 | 2.25% | 2,752 |
| Nov 10, 2025 | 39.00 | 39.00 | 37.28 | 37.70 | 37.70 | -3.92% | 2,046 |
| Nov 7, 2025 | 40.20 | 40.20 | 37.00 | 39.24 | 39.24 | 2.35% | 5,993 |
| Nov 6, 2025 | 38.40 | 38.40 | 35.01 | 38.34 | 38.34 | 4.61% | 1,108 |
| Nov 4, 2025 | 36.65 | 36.69 | 33.23 | 36.65 | 36.65 | 4.86% | 710 |
| Nov 3, 2025 | 37.20 | 37.27 | 34.15 | 34.95 | 34.95 | -1.55% | 1,540 |
| Oct 31, 2025 | 37.65 | 37.66 | 35.10 | 35.50 | 35.50 | -1.03% | 2,665 |
| Oct 30, 2025 | 36.51 | 39.62 | 35.87 | 35.87 | 35.87 | -4.98% | 3,809 |
| Oct 29, 2025 | 37.25 | 41.10 | 37.25 | 37.75 | 37.75 | -3.67% | 1,685 |
| Oct 28, 2025 | 41.15 | 41.15 | 37.51 | 39.19 | 39.19 | -0.15% | 748 |
| Oct 27, 2025 | 38.68 | 40.30 | 36.60 | 39.25 | 39.25 | 1.97% | 2,284 |
| Oct 24, 2025 | 35.55 | 39.26 | 35.55 | 38.49 | 38.49 | 2.86% | 3,207 |
| Oct 23, 2025 | 39.10 | 39.10 | 37.38 | 37.42 | 37.42 | -4.88% | 2,324 |
| Oct 21, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -5.00% | 1,268 |
| Oct 20, 2025 | 44.70 | 44.70 | 40.65 | 41.41 | 41.41 | -2.84% | 1,124 |
| Oct 17, 2025 | 42.74 | 42.74 | 40.62 | 42.62 | 42.62 | -0.30% | 481 |
| Oct 16, 2025 | 46.99 | 46.99 | 42.75 | 42.75 | 42.75 | -4.89% | 486 |
| Oct 15, 2025 | 45.58 | 45.58 | 42.00 | 44.95 | 44.95 | 2.25% | 682 |
| Oct 14, 2025 | 44.60 | 44.60 | 43.96 | 43.96 | 43.96 | 1.13% | 172 |
| Oct 13, 2025 | 44.64 | 44.64 | 40.48 | 43.47 | 43.47 | 2.02% | 197 |
| Oct 10, 2025 | 38.70 | 42.73 | 38.70 | 42.61 | 42.61 | 4.67% | 2,857 |
| Oct 9, 2025 | 41.75 | 41.75 | 40.00 | 40.71 | 40.71 | -2.82% | 1,054 |
| Oct 8, 2025 | 39.86 | 42.00 | 39.86 | 41.89 | 41.89 | -0.14% | 7,650 |
| Oct 7, 2025 | 44.36 | 44.36 | 41.94 | 41.95 | 41.95 | -4.96% | 3,353 |
| Oct 6, 2025 | 41.94 | 45.89 | 41.94 | 44.14 | 44.14 | - | 930 |
| Oct 3, 2025 | 42.80 | 47.20 | 42.75 | 44.14 | 44.14 | -1.91% | 5,208 |
| Oct 1, 2025 | 44.12 | 45.26 | 43.00 | 45.00 | 45.00 | -0.57% | 3,884 |
| Sep 30, 2025 | 45.30 | 45.30 | 45.26 | 45.26 | 45.26 | -5.00% | 940 |
| Sep 29, 2025 | 49.99 | 51.98 | 47.64 | 47.64 | 47.64 | -4.99% | 4,439 |
| Sep 26, 2025 | 53.10 | 54.99 | 50.14 | 50.14 | 50.14 | -4.98% | 3,699 |
| Sep 25, 2025 | 54.19 | 54.19 | 51.00 | 52.77 | 52.77 | 2.25% | 17,954 |
| Sep 24, 2025 | 51.62 | 51.63 | 50.00 | 51.61 | 51.61 | 4.94% | 12,347 |