Neueon Corporation Limited (BOM:532887)
India · Delayed Price · Currency is INR 5.10
+0.24 (4.94%)
At close: Dec 2, 2024
Neueon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 32,376 |
| Nov 25, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.97% | 3,755 |
| Nov 22, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.99% | 16,116 |
| Nov 21, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 4,035 |
| Nov 19, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 8,510 |
| Nov 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.99% | 25,747 |
| Nov 14, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.96% | 1,445 |
| Nov 13, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.91% | 12,457 |
| Nov 12, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 1 |
| Nov 11, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 2,704 |
| Nov 8, 2024 | 2.86 | 3.15 | 2.86 | 3.15 | 3.15 | 5.00% | 29,921 |
| Nov 4, 2024 | 2.78 | 3.05 | 2.78 | 3.00 | 3.00 | 2.74% | 21,430 |
| Oct 28, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.89% | 17,800 |
| Oct 21, 2024 | 3.23 | 3.23 | 3.07 | 3.07 | 3.07 | -4.95% | 2,000 |
| Oct 14, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.72% | 5,646 |
| Oct 8, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.95% | 16,386 |
| Oct 7, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.87% | 1,460 |
| Oct 4, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.76% | 81,599 |
| Oct 3, 2024 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 5.00% | 1,358 |
| Oct 1, 2024 | 2.74 | 2.80 | 2.54 | 2.80 | 2.80 | 4.87% | 109,508 |
| Sep 30, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.98% | 2,400 |
| Sep 23, 2024 | 2.81 | 2.81 | 2.79 | 2.81 | 2.81 | -4.10% | 6,000 |
| Sep 16, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 52,100 |
| Sep 9, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | 5 |
| Sep 2, 2024 | 3.24 | 3.34 | 3.24 | 3.24 | 3.24 | -4.99% | 51,403 |
| Aug 26, 2024 | 3.13 | 3.45 | 3.13 | 3.41 | 3.41 | 3.65% | 79,094 |
| Aug 12, 2024 | 3.63 | 3.63 | 3.29 | 3.29 | 3.29 | -4.91% | 53,501 |
| Aug 8, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 398,388 |
| Aug 7, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 35,545 |
| Aug 6, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 13,575 |
| Aug 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 32,671 |
| Aug 2, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.76% | 10,994 |
| Aug 1, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 5.00% | 49,209 |
| Jul 29, 2024 | 2.59 | 2.72 | 2.59 | 2.60 | 2.60 | -4.41% | 33,714 |
| Jul 22, 2024 | 2.72 | 2.78 | 2.72 | 2.72 | 2.72 | -4.90% | 11,358 |
| Jul 15, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.98% | 1,815 |
| Jul 8, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.75% | 14,502 |
| Jul 1, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | 43,460 |
| Jun 27, 2024 | 3.26 | 3.32 | 3.21 | 3.32 | 3.32 | 4.73% | 118,377 |
| Jun 26, 2024 | 3.17 | 3.17 | 3.05 | 3.17 | 3.17 | 4.97% | 306,488 |
| Jun 25, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 5,805 |
| Jun 24, 2024 | 2.88 | 2.88 | 2.77 | 2.88 | 2.88 | 4.73% | 53,952 |
| Jun 21, 2024 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | 4.96% | 41,672 |
| Jun 20, 2024 | 2.60 | 2.62 | 2.39 | 2.62 | 2.62 | 4.80% | 58,108 |
| Jun 19, 2024 | 2.58 | 2.58 | 2.35 | 2.50 | 2.50 | 1.63% | 53,842 |
| Jun 18, 2024 | 2.41 | 2.55 | 2.41 | 2.46 | 2.46 | -1.20% | 48,437 |
| Jun 14, 2024 | 2.30 | 2.49 | 2.30 | 2.49 | 2.49 | 4.62% | 27,351 |
| Jun 13, 2024 | 2.32 | 2.55 | 2.32 | 2.38 | 2.38 | -2.46% | 70,040 |
| Jun 12, 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | 12,627 |
| Jun 11, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.83% | 12,874 |