Neuland Laboratories Limited (BOM:524558)
India
· Delayed Price · Currency is INR 16,903
-85 (-0.50%)
At close: Dec 5, 2025
Neuland Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,875.00 | 16,942.65 | 16,617.15 | 16,903.35 | 16,903.35 | -0.50% | 470 |
| Dec 4, 2025 | 16,974.00 | 17,215.00 | 16,785.00 | 16,988.50 | 16,988.50 | 0.10% | 1,813 |
| Dec 3, 2025 | 16,429.05 | 17,574.95 | 16,429.05 | 16,971.05 | 16,971.05 | 3.80% | 11,822 |
| Dec 2, 2025 | 16,649.80 | 16,649.80 | 15,900.00 | 16,349.90 | 16,349.90 | -1.34% | 2,424 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 16,450.05 | 16,571.75 | 16,571.75 | -4.43% | 1,841 |
| Nov 28, 2025 | 16,799.15 | 17,443.70 | 16,549.00 | 17,340.70 | 17,340.70 | 4.61% | 3,035 |
| Nov 27, 2025 | 16,699.15 | 16,796.00 | 16,424.15 | 16,576.25 | 16,576.25 | -0.27% | 1,048 |
| Nov 26, 2025 | 17,019.50 | 17,019.50 | 16,594.00 | 16,621.10 | 16,621.10 | -1.46% | 1,953 |
| Nov 25, 2025 | 16,283.00 | 17,000.00 | 16,222.00 | 16,866.65 | 16,866.65 | 3.74% | 3,111 |
| Nov 24, 2025 | 16,589.50 | 16,589.50 | 16,034.25 | 16,258.30 | 16,258.30 | -2.03% | 2,975 |
| Nov 21, 2025 | 16,719.00 | 17,074.00 | 16,487.90 | 16,595.15 | 16,595.15 | -0.73% | 1,353 |
| Nov 20, 2025 | 17,100.05 | 17,100.10 | 16,651.95 | 16,716.40 | 16,716.40 | -2.05% | 1,052 |
| Nov 19, 2025 | 17,290.00 | 17,339.75 | 17,011.00 | 17,067.00 | 17,067.00 | -1.06% | 1,239 |
| Nov 18, 2025 | 17,468.05 | 17,484.00 | 17,069.40 | 17,250.25 | 17,250.25 | -0.61% | 2,355 |
| Nov 17, 2025 | 17,599.95 | 17,880.00 | 17,313.55 | 17,356.10 | 17,356.10 | -0.58% | 1,806 |
| Nov 14, 2025 | 16,930.45 | 17,940.00 | 16,930.45 | 17,456.55 | 17,456.55 | 1.35% | 3,978 |
| Nov 13, 2025 | 17,550.00 | 17,642.40 | 17,193.65 | 17,224.45 | 17,224.45 | -2.10% | 20,120 |
| Nov 12, 2025 | 17,249.90 | 17,723.00 | 17,040.00 | 17,593.55 | 17,593.55 | 2.28% | 4,618 |
| Nov 11, 2025 | 18,124.00 | 18,124.00 | 17,115.00 | 17,201.40 | 17,201.40 | -5.01% | 3,077 |
| Nov 10, 2025 | 18,910.45 | 19,748.40 | 17,950.00 | 18,108.65 | 18,108.65 | 1.61% | 16,213 |
| Nov 7, 2025 | 17,472.05 | 18,081.25 | 17,383.95 | 17,821.50 | 17,821.50 | 1.53% | 5,147 |
| Nov 6, 2025 | 17,600.20 | 17,872.00 | 17,370.35 | 17,552.85 | 17,552.85 | -0.31% | 1,403 |
| Nov 4, 2025 | 17,200.00 | 18,038.65 | 17,147.25 | 17,606.55 | 17,606.55 | 2.66% | 8,192 |
| Nov 3, 2025 | 16,085.75 | 17,231.90 | 16,085.75 | 17,150.90 | 17,150.90 | 3.84% | 4,712 |
| Oct 31, 2025 | 16,128.80 | 16,600.00 | 16,099.20 | 16,516.45 | 16,516.45 | 2.15% | 2,843 |
| Oct 30, 2025 | 15,300.25 | 16,221.00 | 15,300.25 | 16,168.80 | 16,168.80 | 5.17% | 21,902 |
| Oct 29, 2025 | 15,879.55 | 15,880.00 | 15,280.50 | 15,374.40 | 15,374.40 | -2.33% | 1,163 |
| Oct 28, 2025 | 15,838.95 | 16,077.05 | 15,667.55 | 15,741.25 | 15,741.25 | -0.32% | 935 |
| Oct 27, 2025 | 16,001.00 | 16,001.00 | 15,754.00 | 15,791.25 | 15,791.25 | -1.57% | 359 |
| Oct 24, 2025 | 16,128.00 | 16,319.95 | 16,000.00 | 16,042.35 | 16,042.35 | -0.93% | 591 |
| Oct 23, 2025 | 16,235.00 | 16,308.00 | 15,910.20 | 16,192.55 | 16,192.55 | -0.24% | 2,684 |
| Oct 21, 2025 | 16,500.00 | 16,556.00 | 16,162.50 | 16,230.95 | 16,230.95 | -1.11% | 444 |
| Oct 20, 2025 | 16,288.65 | 16,680.00 | 16,232.50 | 16,413.55 | 16,413.55 | 0.77% | 2,652 |
| Oct 17, 2025 | 16,200.00 | 16,400.00 | 16,108.80 | 16,288.70 | 16,288.70 | 0.65% | 1,060 |
| Oct 16, 2025 | 16,180.00 | 16,400.00 | 16,133.40 | 16,183.35 | 16,183.35 | 0.33% | 1,564 |
| Oct 15, 2025 | 16,293.00 | 16,329.25 | 16,089.45 | 16,130.30 | 16,130.30 | -0.99% | 670 |
| Oct 14, 2025 | 16,650.00 | 16,650.00 | 15,861.40 | 16,292.20 | 16,292.20 | -0.21% | 2,082 |
| Oct 13, 2025 | 16,150.05 | 16,756.65 | 16,150.05 | 16,326.35 | 16,326.35 | 0.09% | 1,696 |
| Oct 10, 2025 | 15,684.30 | 16,476.75 | 15,640.10 | 16,312.40 | 16,312.40 | 3.81% | 2,732 |
| Oct 9, 2025 | 15,567.05 | 15,805.30 | 15,411.00 | 15,713.90 | 15,713.90 | 1.51% | 960 |
| Oct 8, 2025 | 15,830.95 | 15,984.90 | 15,400.05 | 15,479.65 | 15,479.65 | -2.11% | 754 |
| Oct 7, 2025 | 15,164.15 | 15,875.00 | 15,093.25 | 15,813.50 | 15,813.50 | 4.33% | 1,083 |
| Oct 6, 2025 | 15,330.95 | 15,331.00 | 15,015.00 | 15,157.30 | 15,157.30 | -0.34% | 582 |
| Oct 3, 2025 | 15,592.70 | 15,938.85 | 15,015.00 | 15,209.75 | 15,209.75 | -1.15% | 3,664 |
| Oct 1, 2025 | 14,325.05 | 15,426.30 | 14,325.05 | 15,387.20 | 15,387.20 | 5.24% | 3,772 |
| Sep 30, 2025 | 14,591.00 | 14,654.00 | 14,278.70 | 14,621.75 | 14,621.75 | 1.39% | 1,099 |
| Sep 29, 2025 | 14,024.20 | 14,560.00 | 14,024.20 | 14,421.50 | 14,421.50 | 3.35% | 2,721 |
| Sep 26, 2025 | 14,721.05 | 14,772.75 | 13,856.85 | 13,954.45 | 13,954.45 | -5.81% | 2,101 |
| Sep 25, 2025 | 14,983.15 | 15,047.15 | 14,751.90 | 14,815.80 | 14,815.80 | -1.38% | 459 |
| Sep 24, 2025 | 14,990.05 | 15,125.00 | 14,652.00 | 15,022.50 | 15,022.50 | 0.50% | 1,269 |
| Sep 23, 2025 | 15,413.00 | 15,439.30 | 14,892.60 | 14,947.90 | 14,947.90 | -2.32% | 2,026 |
| Sep 22, 2025 | 15,566.95 | 15,749.20 | 15,239.90 | 15,303.65 | 15,303.65 | -0.80% | 1,266 |
| Sep 19, 2025 | 15,925.95 | 16,108.00 | 15,281.10 | 15,427.25 | 15,427.25 | -2.93% | 3,419 |
| Sep 18, 2025 | 16,050.35 | 16,326.00 | 15,760.00 | 15,893.05 | 15,893.05 | -1.55% | 2,431 |
| Sep 17, 2025 | 16,202.10 | 16,282.00 | 15,966.10 | 16,143.60 | 16,143.60 | -0.36% | 1,798 |
| Sep 16, 2025 | 15,695.65 | 16,432.00 | 15,671.65 | 16,202.10 | 16,202.10 | 3.25% | 5,897 |
| Sep 15, 2025 | 15,950.15 | 16,009.00 | 15,633.00 | 15,692.55 | 15,692.55 | -2.26% | 4,573 |
| Sep 12, 2025 | 15,590.00 | 16,209.95 | 15,480.00 | 16,054.90 | 16,054.90 | 3.17% | 10,434 |
| Sep 11, 2025 | 14,951.00 | 15,750.00 | 14,913.25 | 15,560.90 | 15,560.90 | 5.25% | 6,958 |
| Sep 10, 2025 | 14,523.90 | 14,855.00 | 14,400.00 | 14,785.25 | 14,785.25 | 2.58% | 1,933 |
| Sep 9, 2025 | 14,439.45 | 14,545.40 | 14,350.00 | 14,413.65 | 14,413.65 | -0.18% | 555 |
| Sep 8, 2025 | 14,399.95 | 14,535.00 | 14,226.00 | 14,439.45 | 14,439.45 | -0.12% | 2,703 |
| Sep 5, 2025 | 14,675.35 | 15,060.90 | 14,387.65 | 14,457.45 | 14,457.45 | -1.01% | 3,231 |
| Sep 4, 2025 | 14,550.05 | 14,670.00 | 14,181.90 | 14,605.60 | 14,605.60 | 1.74% | 2,762 |
| Sep 3, 2025 | 13,633.40 | 14,562.75 | 13,633.40 | 14,355.70 | 14,355.70 | 4.70% | 3,408 |
| Sep 2, 2025 | 13,799.80 | 13,799.80 | 13,332.00 | 13,711.30 | 13,711.30 | 2.34% | 1,067 |
| Sep 1, 2025 | 13,400.05 | 13,579.00 | 13,220.00 | 13,397.15 | 13,397.15 | -0.44% | 2,250 |
| Aug 29, 2025 | 13,191.05 | 13,549.00 | 13,157.15 | 13,456.75 | 13,456.75 | 2.58% | 2,254 |
| Aug 28, 2025 | 13,100.35 | 13,300.00 | 13,014.45 | 13,118.40 | 13,118.40 | -0.40% | 831 |
| Aug 26, 2025 | 13,365.65 | 13,654.00 | 13,087.20 | 13,170.60 | 13,170.60 | -2.75% | 3,026 |
| Aug 25, 2025 | 13,966.95 | 13,976.95 | 13,470.55 | 13,543.50 | 13,543.50 | -2.34% | 1,061 |
| Aug 22, 2025 | 13,742.90 | 13,990.00 | 13,581.35 | 13,867.55 | 13,867.55 | 0.67% | 1,658 |
| Aug 21, 2025 | 13,717.90 | 14,079.35 | 13,561.95 | 13,775.50 | 13,775.50 | 0.42% | 4,964 |
| Aug 20, 2025 | 13,199.95 | 13,995.00 | 13,020.00 | 13,717.35 | 13,717.35 | 5.19% | 7,980 |
| Aug 19, 2025 | 13,517.40 | 13,517.40 | 12,970.05 | 13,041.10 | 13,041.10 | -3.65% | 3,439 |
| Aug 18, 2025 | 13,535.55 | 13,600.00 | 13,206.00 | 13,535.05 | 13,535.05 | 2.04% | 1,060 |
| Aug 14, 2025 | 12,954.10 | 13,300.00 | 12,929.00 | 13,263.95 | 13,263.95 | 1.87% | 2,219 |
| Aug 13, 2025 | 13,089.60 | 13,155.00 | 12,962.00 | 13,020.30 | 13,020.30 | 0.14% | 1,384 |
| Aug 12, 2025 | 13,399.70 | 13,399.70 | 12,900.15 | 13,001.55 | 13,001.55 | -2.17% | 869 |
| Aug 11, 2025 | 13,175.05 | 13,323.00 | 12,888.25 | 13,289.60 | 13,289.60 | 1.37% | 1,980 |
| Aug 8, 2025 | 12,812.05 | 13,511.90 | 12,753.00 | 13,110.00 | 13,110.00 | 2.12% | 7,753 |
| Aug 7, 2025 | 12,691.75 | 12,896.20 | 12,624.80 | 12,837.75 | 12,837.75 | 0.28% | 1,896 |
| Aug 6, 2025 | 12,849.40 | 12,860.00 | 12,466.70 | 12,802.10 | 12,802.10 | -0.18% | 2,994 |
| Aug 5, 2025 | 13,097.80 | 13,223.00 | 12,782.05 | 12,824.95 | 12,824.95 | -1.90% | 2,432 |
| Aug 4, 2025 | 12,946.30 | 13,184.00 | 12,636.00 | 13,073.10 | 13,073.10 | 0.24% | 7,198 |
| Aug 1, 2025 | 12,950.00 | 13,462.80 | 12,236.35 | 13,041.90 | 13,041.90 | -1.72% | 11,245 |
| Jul 31, 2025 | 13,750.05 | 14,115.00 | 13,162.55 | 13,270.45 | 13,270.45 | -4.56% | 4,978 |
| Jul 30, 2025 | 13,456.20 | 14,300.00 | 13,456.20 | 13,904.45 | 13,904.45 | 0.40% | 5,086 |
| Jul 29, 2025 | 13,939.95 | 13,967.25 | 13,670.00 | 13,849.10 | 13,849.10 | -0.17% | 2,924 |
| Jul 28, 2025 | 13,799.75 | 14,089.30 | 13,725.95 | 13,873.10 | 13,873.10 | 0.99% | 2,574 |
| Jul 25, 2025 | 13,791.00 | 14,013.00 | 13,634.00 | 13,736.65 | 13,736.65 | -0.41% | 2,703 |
| Jul 24, 2025 | 13,799.80 | 14,222.40 | 13,642.00 | 13,792.95 | 13,792.95 | 0.71% | 4,753 |
| Jul 23, 2025 | 13,990.00 | 14,204.50 | 13,626.65 | 13,695.20 | 13,695.20 | -2.08% | 2,753 |
| Jul 22, 2025 | 14,150.65 | 14,350.00 | 13,811.10 | 13,986.15 | 13,986.15 | -1.16% | 4,762 |
| Jul 21, 2025 | 14,299.80 | 14,431.00 | 14,050.50 | 14,150.65 | 14,150.65 | -0.66% | 3,147 |
| Jul 18, 2025 | 14,549.95 | 14,599.00 | 14,120.00 | 14,244.00 | 14,244.00 | -1.74% | 6,259 |
| Jul 17, 2025 | 14,500.00 | 14,628.70 | 14,098.00 | 14,496.35 | 14,484.35 | 0.67% | 15,215 |
| Jul 16, 2025 | 15,001.00 | 15,001.00 | 14,223.80 | 14,399.65 | 14,387.73 | -5.88% | 20,868 |
| Jul 15, 2025 | 14,844.00 | 15,499.00 | 14,364.80 | 15,298.90 | 15,286.24 | 4.78% | 92,550 |
| Jul 14, 2025 | 12,368.80 | 14,767.20 | 12,142.75 | 14,601.10 | 14,589.01 | 18.65% | 152,637 |