Neo Infracon Limited (BOM:514332)
India · Delayed Price · Currency is INR 44.80
-0.22 (-0.49%)
At close: May 5, 2026
Neo Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 47.70 | 47.70 | 43.60 | 44.99 | 44.99 | 0.42% | 2,643 |
| May 5, 2026 | 48.50 | 48.50 | 43.00 | 44.80 | 44.80 | -0.49% | 1,987 |
| May 4, 2026 | 41.50 | 52.80 | 41.30 | 45.02 | 45.02 | 2.13% | 709 |
| Apr 30, 2026 | 53.12 | 53.12 | 43.00 | 44.08 | 44.08 | -0.45% | 1,159 |
| Apr 29, 2026 | 46.50 | 46.50 | 42.00 | 44.28 | 44.28 | -5.77% | 648 |
| Apr 28, 2026 | 44.90 | 49.99 | 41.00 | 46.99 | 46.99 | 4.42% | 623 |
| Apr 27, 2026 | 42.41 | 45.00 | 42.41 | 45.00 | 45.00 | -0.07% | 3 |
| Apr 24, 2026 | 41.00 | 50.00 | 41.00 | 45.03 | 45.03 | -2.09% | 201 |
| Apr 23, 2026 | 47.00 | 47.00 | 44.00 | 45.99 | 45.99 | 3.23% | 715 |
| Apr 22, 2026 | 47.99 | 47.99 | 44.10 | 44.55 | 44.55 | -7.74% | 98 |
| Apr 21, 2026 | 48.39 | 48.39 | 48.29 | 48.29 | 48.29 | -0.52% | 102 |
| Apr 20, 2026 | 49.90 | 49.90 | 44.45 | 48.54 | 48.54 | -0.37% | 1,027 |
| Apr 17, 2026 | 46.61 | 49.49 | 46.31 | 48.72 | 48.72 | -1.58% | 211 |
| Apr 16, 2026 | 48.01 | 54.00 | 46.00 | 49.50 | 49.50 | 2.72% | 351 |
| Apr 15, 2026 | 45.00 | 48.50 | 40.11 | 48.19 | 48.19 | 13.33% | 1,484 |
| Apr 13, 2026 | 45.00 | 45.00 | 42.50 | 42.52 | 42.52 | -3.91% | 714 |
| Apr 10, 2026 | 44.20 | 46.89 | 41.10 | 44.25 | 44.25 | -5.81% | 712 |
| Apr 9, 2026 | 53.33 | 53.33 | 42.35 | 46.98 | 46.98 | 5.62% | 666 |
| Apr 8, 2026 | 45.99 | 45.99 | 41.01 | 44.48 | 44.48 | -0.69% | 960 |
| Apr 7, 2026 | 48.99 | 48.99 | 43.00 | 44.79 | 44.79 | 8.24% | 143 |
| Apr 6, 2026 | 50.60 | 50.60 | 40.23 | 41.38 | 41.38 | -2.41% | 2,232 |
| Apr 2, 2026 | 38.01 | 42.99 | 38.01 | 42.40 | 42.40 | 0.98% | 493 |
| Apr 1, 2026 | 45.00 | 45.00 | 39.70 | 41.99 | 41.99 | 3.65% | 1,651 |
| Mar 30, 2026 | 48.40 | 48.40 | 39.06 | 40.51 | 40.51 | 0.35% | 10,180 |
| Mar 27, 2026 | 45.00 | 45.00 | 40.00 | 40.37 | 40.37 | -2.75% | 2,616 |
| Mar 25, 2026 | 45.00 | 45.00 | 41.11 | 41.51 | 41.51 | -3.26% | 2,567 |
| Mar 24, 2026 | 43.00 | 43.00 | 35.02 | 42.91 | 42.91 | 7.27% | 2,760 |
| Mar 23, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -6.02% | 2,571 |
| Mar 20, 2026 | 51.83 | 51.83 | 41.50 | 42.56 | 42.56 | -1.60% | 1,797 |
| Mar 19, 2026 | 43.31 | 43.31 | 41.01 | 43.25 | 43.25 | -0.62% | 1,262 |
| Mar 18, 2026 | 43.60 | 43.60 | 42.00 | 43.52 | 43.52 | -0.16% | 1,696 |
| Mar 17, 2026 | 44.50 | 44.50 | 42.00 | 43.59 | 43.59 | 2.35% | 231 |
| Mar 16, 2026 | 42.99 | 42.99 | 35.50 | 42.59 | 42.59 | -0.93% | 1,231 |
| Mar 13, 2026 | 37.85 | 43.49 | 32.72 | 42.99 | 42.99 | 6.15% | 347 |
| Mar 12, 2026 | 38.00 | 41.00 | 37.90 | 40.50 | 40.50 | 0.02% | 1,942 |
| Mar 11, 2026 | 40.99 | 40.99 | 40.00 | 40.49 | 40.49 | 12.82% | 1,649 |
| Mar 10, 2026 | 39.95 | 42.00 | 35.10 | 35.89 | 35.89 | -15.85% | 1,779 |
| Mar 9, 2026 | 37.00 | 43.45 | 37.00 | 42.65 | 42.65 | -1.93% | 748 |
| Mar 6, 2026 | 43.99 | 43.99 | 41.50 | 43.49 | 43.49 | -2.25% | 3,241 |
| Mar 5, 2026 | 45.00 | 45.00 | 42.00 | 44.49 | 44.49 | 1.11% | 1,941 |
| Mar 4, 2026 | 45.95 | 45.95 | 41.50 | 44.00 | 44.00 | 10.00% | 1,423 |
| Mar 2, 2026 | 34.62 | 44.00 | 34.62 | 40.00 | 40.00 | -6.93% | 1,254 |
| Feb 27, 2026 | 46.00 | 46.00 | 38.72 | 42.98 | 42.98 | 4.63% | 534 |
| Feb 26, 2026 | 46.00 | 46.00 | 37.50 | 41.08 | 41.08 | -8.41% | 1,921 |
| Feb 25, 2026 | 45.75 | 45.75 | 41.50 | 44.85 | 44.85 | 3.13% | 423 |
| Feb 24, 2026 | 46.20 | 46.20 | 40.50 | 43.49 | 43.49 | 7.94% | 2,677 |
| Feb 23, 2026 | 39.43 | 40.45 | 38.00 | 40.29 | 40.29 | -0.40% | 3,112 |
| Feb 20, 2026 | 38.00 | 42.99 | 37.77 | 40.45 | 40.45 | 5.70% | 1,226 |
| Feb 18, 2026 | 38.69 | 38.69 | 38.27 | 38.27 | 38.27 | 6.48% | 87 |
| Feb 17, 2026 | 45.45 | 45.45 | 35.00 | 35.94 | 35.94 | -5.50% | 1,276 |