Neo Infracon Limited (BOM:514332)
India
· Delayed Price · Currency is INR 44.28
-2.71 (-5.77%)
At close: Apr 29, 2026
Neo Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 41.00 | 41.00 | 35.01 | 38.03 | 38.03 | 0.90% | 300 |
| Feb 13, 2026 | 42.00 | 42.00 | 36.80 | 37.69 | 37.69 | -5.30% | 612 |
| Feb 12, 2026 | 36.00 | 40.00 | 36.00 | 39.80 | 39.80 | -2.04% | 211 |
| Feb 11, 2026 | 41.85 | 48.99 | 38.10 | 40.63 | 40.63 | -1.26% | 2,569 |
| Feb 10, 2026 | 48.90 | 48.90 | 38.33 | 41.15 | 41.15 | -0.24% | 389 |
| Feb 9, 2026 | 46.14 | 46.14 | 38.00 | 41.25 | 41.25 | 7.14% | 122 |
| Feb 6, 2026 | 45.00 | 45.00 | 36.00 | 38.50 | 38.50 | -0.93% | 162 |
| Feb 5, 2026 | 36.99 | 39.00 | 36.99 | 38.86 | 38.86 | 5.06% | 102 |
| Feb 4, 2026 | 39.15 | 39.15 | 36.99 | 36.99 | 36.99 | 3.90% | 853 |
| Feb 3, 2026 | 37.99 | 39.03 | 35.56 | 35.60 | 35.60 | -6.29% | 125 |
| Feb 2, 2026 | 37.38 | 38.30 | 37.38 | 37.99 | 37.99 | 1.63% | 704 |
| Feb 1, 2026 | 33.20 | 37.83 | 32.89 | 37.38 | 37.38 | 4.53% | 959 |
| Jan 30, 2026 | 35.76 | 35.76 | 33.25 | 35.76 | 35.76 | -0.06% | 53 |
| Jan 29, 2026 | 35.59 | 37.74 | 32.14 | 35.78 | 35.78 | 0.25% | 3,194 |
| Jan 28, 2026 | 35.00 | 35.88 | 33.23 | 35.69 | 35.69 | -3.04% | 1,363 |
| Jan 27, 2026 | 36.99 | 36.99 | 36.81 | 36.81 | 36.81 | 0.03% | 95 |
| Jan 23, 2026 | 37.00 | 37.00 | 34.00 | 36.80 | 36.80 | 1.02% | 1,325 |
| Jan 22, 2026 | 36.47 | 36.47 | 32.70 | 36.43 | 36.43 | 3.20% | 1,207 |
| Jan 21, 2026 | 38.62 | 38.62 | 33.91 | 35.30 | 35.30 | 0.51% | 687 |
| Jan 20, 2026 | 34.20 | 36.39 | 33.90 | 35.12 | 35.12 | -1.84% | 1,210 |
| Jan 19, 2026 | 33.62 | 35.99 | 33.62 | 35.78 | 35.78 | 2.52% | 534 |
| Jan 16, 2026 | 35.00 | 36.21 | 33.51 | 34.90 | 34.90 | -4.09% | 3,113 |
| Jan 14, 2026 | 39.00 | 39.00 | 33.53 | 36.39 | 36.39 | -1.22% | 4,711 |
| Jan 13, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - | 30 |
| Jan 12, 2026 | 37.55 | 39.65 | 35.84 | 36.84 | 36.84 | -7.48% | 1,297 |
| Jan 9, 2026 | 35.45 | 39.82 | 33.35 | 39.82 | 39.82 | 8.09% | 1,383 |
| Jan 8, 2026 | 33.86 | 37.39 | 33.86 | 36.84 | 36.84 | -1.73% | 836 |
| Jan 7, 2026 | 39.30 | 39.30 | 34.12 | 37.49 | 37.49 | 4.90% | 5,452 |
| Jan 6, 2026 | 32.80 | 37.80 | 32.00 | 35.74 | 35.74 | 0.87% | 2,521 |
| Jan 5, 2026 | 32.68 | 39.93 | 32.68 | 35.43 | 35.43 | -2.42% | 204 |
| Jan 2, 2026 | 37.31 | 41.00 | 34.60 | 36.31 | 36.31 | -2.68% | 526 |
| Jan 1, 2026 | 42.30 | 42.30 | 35.00 | 37.31 | 37.31 | -3.09% | 2,132 |
| Dec 31, 2025 | 39.99 | 39.99 | 38.50 | 38.50 | 38.50 | 5.11% | 14 |
| Dec 30, 2025 | 40.65 | 40.65 | 36.50 | 36.63 | 36.63 | -0.95% | 2,160 |
| Dec 29, 2025 | 40.24 | 40.24 | 36.61 | 36.98 | 36.98 | 1.07% | 2,145 |
| Dec 26, 2025 | 33.66 | 37.14 | 33.66 | 36.59 | 36.59 | 3.27% | 1,057 |
| Dec 24, 2025 | 35.34 | 36.99 | 35.00 | 35.43 | 35.43 | 0.25% | 1,721 |
| Dec 23, 2025 | 37.14 | 37.14 | 34.00 | 35.34 | 35.34 | -0.42% | 651 |
| Dec 22, 2025 | 32.51 | 35.92 | 32.51 | 35.49 | 35.49 | 3.71% | 2,223 |
| Dec 19, 2025 | 34.15 | 34.90 | 32.70 | 34.22 | 34.22 | -0.52% | 1,560 |
| Dec 18, 2025 | 34.44 | 34.44 | 31.66 | 34.40 | 34.40 | 3.24% | 2,009 |
| Dec 17, 2025 | 32.50 | 33.33 | 31.68 | 33.32 | 33.32 | -0.03% | 5,130 |
| Dec 16, 2025 | 35.55 | 35.55 | 32.20 | 33.33 | 33.33 | -1.62% | 3,274 |
| Dec 15, 2025 | 32.60 | 35.29 | 32.60 | 33.88 | 33.88 | -1.25% | 1,073 |
| Dec 12, 2025 | 34.99 | 34.99 | 33.15 | 34.31 | 34.31 | -1.61% | 645 |
| Dec 11, 2025 | 35.66 | 35.67 | 32.63 | 34.87 | 34.87 | 2.62% | 1,043 |
| Dec 10, 2025 | 36.69 | 36.69 | 33.25 | 33.98 | 33.98 | -2.91% | 2,279 |
| Dec 9, 2025 | 36.50 | 36.50 | 34.50 | 35.00 | 35.00 | 0.60% | 1,861 |
| Dec 8, 2025 | 33.15 | 36.00 | 33.15 | 34.79 | 34.79 | -0.29% | 4,260 |
| 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 |