Neil Industries Limited (BOM:539016)
India · Delayed Price · Currency is INR 5.91
-0.24 (-3.90%)
At close: Oct 23, 2026
Neil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.99 | 6.00 | 5.80 | 5.91 | 5.91 | -3.90% | 3,926 |
| Oct 22, 2026 | 5.99 | 6.19 | 5.90 | 6.15 | 6.15 | 4.77% | 1,117 |
| Oct 21, 2026 | 6.21 | 6.72 | 5.17 | 5.87 | 5.87 | -5.48% | 51,212 |
| Oct 19, 2026 | 6.73 | 6.90 | 6.17 | 6.21 | 6.21 | -5.91% | 7,135 |
| Oct 16, 2026 | 6.10 | 6.63 | 6.10 | 6.60 | 6.60 | 7.67% | 6,114 |
| Oct 15, 2026 | 6.48 | 6.48 | 6.00 | 6.13 | 6.13 | -5.84% | 7,781 |
| Oct 14, 2026 | 7.23 | 7.23 | 6.18 | 6.51 | 6.51 | -3.98% | 4,346 |
| Oct 13, 2026 | 6.82 | 6.82 | 6.15 | 6.78 | 6.78 | 4.47% | 21,540 |
| Oct 12, 2026 | 6.50 | 6.50 | 6.09 | 6.49 | 6.49 | 6.74% | 14,231 |
| Oct 9, 2026 | 6.89 | 6.89 | 5.91 | 6.08 | 6.08 | 0.50% | 2,590 |
| Oct 8, 2026 | 6.39 | 6.39 | 5.90 | 6.05 | 6.05 | -5.47% | 432 |
| Oct 7, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -1.23% | 203 |
| Oct 6, 2026 | 6.50 | 6.50 | 5.80 | 6.48 | 6.48 | -0.31% | 864 |
| Oct 5, 2026 | 6.39 | 6.69 | 5.58 | 6.50 | 6.50 | 1.72% | 1,155 |
| Oct 1, 2026 | 6.30 | 6.40 | 6.30 | 6.39 | 6.39 | 1.43% | 339 |
| Sep 30, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.87% | 337 |
| Sep 29, 2026 | 6.20 | 6.43 | 6.20 | 6.42 | 6.42 | 3.55% | 864 |
| Sep 28, 2026 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | -0.80% | 324 |
| Sep 25, 2026 | 6.17 | 6.25 | 6.10 | 6.25 | 6.25 | 1.30% | 1,749 |
| Sep 24, 2026 | 6.74 | 6.74 | 6.16 | 6.17 | 6.17 | -3.74% | 922 |
| Sep 23, 2026 | 6.45 | 6.48 | 6.20 | 6.41 | 6.41 | -0.16% | 502 |
| Sep 22, 2026 | 6.49 | 6.49 | 6.35 | 6.42 | 6.42 | 2.72% | 3,801 |
| Sep 21, 2026 | 6.50 | 6.50 | 6.08 | 6.25 | 6.25 | -3.70% | 689 |
| Sep 18, 2026 | 6.59 | 6.59 | 6.16 | 6.49 | 6.49 | 0.31% | 3,744 |
| Sep 17, 2026 | 6.36 | 6.48 | 6.36 | 6.47 | 6.47 | 1.25% | 392 |
| Sep 16, 2026 | 6.19 | 6.48 | 5.71 | 6.39 | 6.39 | 1.59% | 7,943 |
| Sep 15, 2026 | 6.33 | 6.37 | 6.10 | 6.29 | 6.29 | - | 809 |
| Sep 11, 2026 | 6.12 | 6.39 | 6.12 | 6.29 | 6.29 | 0.48% | 487 |
| Sep 10, 2026 | 6.02 | 6.47 | 6.02 | 6.26 | 6.26 | 4.16% | 6,693 |
| Sep 9, 2026 | 6.62 | 6.62 | 5.99 | 6.01 | 6.01 | -9.21% | 63,222 |
| Sep 8, 2026 | 6.41 | 7.15 | 6.41 | 6.62 | 6.62 | -1.63% | 2,161 |
| Sep 7, 2026 | 6.98 | 6.98 | 6.50 | 6.73 | 6.73 | -1.75% | 7,390 |
| Sep 4, 2026 | 6.99 | 6.99 | 6.70 | 6.85 | 6.85 | 2.24% | 114 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.52 | 6.70 | 6.70 | -1.47% | 3,099 |
| Sep 2, 2026 | 7.31 | 7.31 | 6.80 | 6.80 | 6.80 | -1.16% | 1,418 |
| Sep 1, 2026 | 7.73 | 7.73 | 6.70 | 6.88 | 6.88 | 3.93% | 616 |
| Aug 31, 2026 | 7.20 | 7.20 | 6.50 | 6.62 | 6.62 | -3.50% | 10,605 |
| Aug 28, 2026 | 7.28 | 7.28 | 6.66 | 6.86 | 6.86 | -0.58% | 2,850 |
| Aug 27, 2026 | 7.30 | 7.39 | 6.68 | 6.90 | 6.90 | -5.48% | 4,863 |
| Aug 26, 2026 | 7.38 | 7.40 | 6.86 | 7.30 | 7.30 | 7.51% | 2,578 |
| Aug 25, 2026 | 7.47 | 7.50 | 6.50 | 6.79 | 6.79 | -9.10% | 9,748 |
| Aug 24, 2026 | 7.32 | 7.60 | 7.00 | 7.47 | 7.47 | 2.61% | 1,346 |
| Aug 21, 2026 | 6.53 | 7.39 | 6.53 | 7.28 | 7.28 | 4.60% | 3,941 |
| Aug 20, 2026 | 6.59 | 7.50 | 6.59 | 6.96 | 6.96 | -3.20% | 9,503 |
| Aug 19, 2026 | 7.27 | 7.27 | 6.86 | 7.19 | 7.19 | -0.83% | 886 |
| Aug 18, 2026 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | 4.47% | 4 |
| Aug 17, 2026 | 8.48 | 8.48 | 6.41 | 6.94 | 6.94 | -7.22% | 9,115 |
| Aug 14, 2026 | 7.58 | 7.58 | 7.44 | 7.48 | 7.48 | -0.40% | 110 |
| Aug 13, 2026 | 7.08 | 7.51 | 6.90 | 7.51 | 7.51 | 6.07% | 20,905 |
| Aug 12, 2026 | 7.15 | 7.45 | 6.66 | 7.08 | 7.08 | 0.85% | 3,521 |