Neil Industries Limited (BOM:539016)
India · Delayed Price · Currency is INR 6.54
-0.15 (-2.24%)
At close: May 29, 2026
Neil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.97 | 6.97 | 6.51 | 6.54 | 6.54 | -2.24% | 1,697 |
| May 27, 2026 | 6.74 | 6.92 | 6.50 | 6.69 | 6.69 | 0.90% | 2,284 |
| May 26, 2026 | 6.40 | 6.74 | 6.18 | 6.63 | 6.63 | 2.16% | 4,269 |
| May 25, 2026 | 6.22 | 6.49 | 6.21 | 6.49 | 6.49 | 4.51% | 2,256 |
| May 22, 2026 | 6.35 | 6.55 | 6.21 | 6.21 | 6.21 | -2.20% | 596 |
| May 21, 2026 | 6.34 | 6.35 | 6.13 | 6.35 | 6.35 | 0.16% | 2,655 |
| May 20, 2026 | 6.34 | 6.34 | 6.33 | 6.34 | 6.34 | - | 1,067 |
| May 19, 2026 | 6.15 | 6.60 | 6.15 | 6.34 | 6.34 | -2.16% | 5,032 |
| May 18, 2026 | 6.74 | 6.74 | 5.76 | 6.48 | 6.48 | 4.52% | 2,113 |
| May 15, 2026 | 6.60 | 6.60 | 6.01 | 6.20 | 6.20 | -2.52% | 7,841 |
| May 14, 2026 | 6.79 | 6.79 | 6.08 | 6.36 | 6.36 | -6.33% | 2,209 |
| May 13, 2026 | 6.43 | 6.99 | 6.40 | 6.79 | 6.79 | 5.60% | 7,696 |
| May 12, 2026 | 6.50 | 6.70 | 6.43 | 6.43 | 6.43 | - | 3,433 |
| May 11, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.46% | 287 |
| May 8, 2026 | 6.59 | 6.59 | 6.35 | 6.46 | 6.46 | 3.19% | 1,103 |
| May 7, 2026 | 6.50 | 6.50 | 6.20 | 6.26 | 6.26 | -3.69% | 11,167 |
| May 6, 2026 | 6.55 | 6.74 | 6.22 | 6.50 | 6.50 | -2.26% | 2,869 |
| May 5, 2026 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | 2.62% | 34 |
| May 4, 2026 | 6.30 | 6.81 | 6.30 | 6.48 | 6.48 | 3.02% | 1,070 |
| Apr 30, 2026 | 6.70 | 7.19 | 6.26 | 6.29 | 6.29 | -6.26% | 27,368 |
| Apr 29, 2026 | 6.96 | 6.96 | 6.51 | 6.71 | 6.71 | -3.59% | 2,000 |
| Apr 28, 2026 | 6.49 | 7.00 | 6.49 | 6.96 | 6.96 | 1.02% | 8,122 |
| Apr 27, 2026 | 6.60 | 6.89 | 6.60 | 6.89 | 6.89 | 5.51% | 10,333 |
| Apr 24, 2026 | 6.60 | 6.60 | 6.38 | 6.53 | 6.53 | -4.53% | 1,292 |
| Apr 23, 2026 | 6.93 | 6.93 | 6.50 | 6.84 | 6.84 | -1.44% | 614 |
| Apr 22, 2026 | 6.79 | 6.95 | 6.31 | 6.94 | 6.94 | 4.52% | 5,960 |
| Apr 21, 2026 | 7.02 | 7.02 | 6.30 | 6.64 | 6.64 | -5.82% | 39,078 |
| Apr 20, 2026 | 7.07 | 7.07 | 6.80 | 7.05 | 7.05 | -0.28% | 140 |
| Apr 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 345 |
| Apr 16, 2026 | 7.00 | 7.37 | 6.72 | 7.07 | 7.07 | 1.00% | 3,324 |
| Apr 15, 2026 | 6.63 | 7.47 | 6.50 | 7.00 | 7.00 | 7.69% | 5,866 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 646 |
| Apr 10, 2026 | 6.65 | 6.99 | 6.18 | 6.50 | 6.50 | -2.26% | 4,421 |
| Apr 9, 2026 | 7.05 | 7.05 | 6.53 | 6.65 | 6.65 | -3.48% | 1,964 |
| Apr 8, 2026 | 6.74 | 7.00 | 6.23 | 6.89 | 6.89 | 5.51% | 2,957 |
| Apr 7, 2026 | 6.50 | 6.60 | 5.85 | 6.53 | 6.53 | 8.11% | 14,460 |
| Apr 6, 2026 | 6.02 | 6.50 | 5.67 | 6.04 | 6.04 | -2.27% | 1,457 |
| Apr 2, 2026 | 5.92 | 6.19 | 5.62 | 6.18 | 6.18 | 4.39% | 1,668 |
| Apr 1, 2026 | 5.75 | 6.50 | 5.55 | 5.92 | 5.92 | -1.50% | 2,203 |
| Mar 30, 2026 | 6.15 | 6.70 | 6.00 | 6.01 | 6.01 | -2.44% | 1,397 |
| Mar 27, 2026 | 6.27 | 6.30 | 5.76 | 6.16 | 6.16 | 0.82% | 2,855 |
| Mar 25, 2026 | 6.40 | 6.40 | 6.07 | 6.11 | 6.11 | -0.65% | 1,098 |
| Mar 24, 2026 | 5.73 | 6.24 | 5.73 | 6.15 | 6.15 | 5.13% | 906 |
| Mar 23, 2026 | 6.39 | 6.39 | 5.62 | 5.85 | 5.85 | -8.45% | 1,007 |
| Mar 20, 2026 | 6.27 | 6.50 | 5.55 | 6.39 | 6.39 | 3.40% | 13,818 |
| Mar 19, 2026 | 6.47 | 6.47 | 6.17 | 6.18 | 6.18 | -3.44% | 1,378 |
| Mar 18, 2026 | 6.45 | 6.45 | 6.04 | 6.40 | 6.40 | 3.06% | 9,429 |
| Mar 17, 2026 | 5.97 | 6.35 | 5.97 | 6.21 | 6.21 | 3.50% | 755 |
| Mar 16, 2026 | 6.38 | 6.38 | 6.00 | 6.00 | 6.00 | 0.17% | 1,978 |
| Mar 13, 2026 | 6.50 | 6.59 | 5.77 | 5.99 | 5.99 | -9.10% | 24,750 |