Neil Industries Limited (BOM:539016)
India
· Delayed Price · Currency is INR 6.96
+0.07 (1.02%)
At close: Apr 28, 2026
Neil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 7.24 | 7.24 | 6.51 | 6.59 | 6.59 | -3.80% | 2,705 |
| Mar 11, 2026 | 6.50 | 7.24 | 6.50 | 6.85 | 6.85 | 5.22% | 4,324 |
| Mar 10, 2026 | 6.42 | 6.89 | 6.42 | 6.51 | 6.51 | - | 1,426 |
| Mar 9, 2026 | 6.36 | 7.00 | 6.02 | 6.51 | 6.51 | -4.26% | 12,671 |
| Mar 6, 2026 | 7.00 | 7.37 | 6.67 | 6.80 | 6.80 | -0.44% | 4,179 |
| Mar 5, 2026 | 7.50 | 7.50 | 6.63 | 6.83 | 6.83 | 0.74% | 8,705 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.66 | 6.78 | 6.78 | -0.29% | 131 |
| Mar 2, 2026 | 6.85 | 6.90 | 6.60 | 6.80 | 6.80 | 2.26% | 1,223 |
| Feb 27, 2026 | 6.62 | 7.30 | 6.62 | 6.65 | 6.65 | -1.48% | 6,201 |
| Feb 26, 2026 | 7.14 | 7.24 | 6.75 | 6.75 | 6.75 | - | 1,421 |
| Feb 25, 2026 | 6.70 | 7.14 | 6.70 | 6.75 | 6.75 | 1.35% | 413 |
| Feb 24, 2026 | 7.40 | 7.40 | 6.59 | 6.66 | 6.66 | -4.72% | 2,100 |
| Feb 23, 2026 | 7.57 | 7.63 | 6.53 | 6.99 | 6.99 | -4.77% | 12,801 |
| Feb 20, 2026 | 6.91 | 7.48 | 6.91 | 7.34 | 7.34 | -0.41% | 955 |
| Feb 19, 2026 | 7.48 | 7.48 | 6.82 | 7.37 | 7.37 | 3.08% | 161 |
| Feb 18, 2026 | 7.49 | 7.49 | 6.87 | 7.15 | 7.15 | 1.85% | 3,077 |
| Feb 17, 2026 | 7.02 | 7.60 | 7.00 | 7.02 | 7.02 | -6.28% | 2,226 |
| Feb 16, 2026 | 7.24 | 7.53 | 6.55 | 7.49 | 7.49 | 5.05% | 6,627 |
| Feb 13, 2026 | 7.08 | 7.27 | 6.43 | 7.13 | 7.13 | 0.71% | 5,281 |
| Feb 12, 2026 | 6.97 | 7.10 | 6.97 | 7.08 | 7.08 | 1.58% | 1,553 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.72 | 6.97 | 6.97 | 1.46% | 2,565 |
| Feb 10, 2026 | 6.90 | 6.90 | 6.70 | 6.87 | 6.87 | 2.54% | 1,125 |
| Feb 9, 2026 | 6.77 | 6.77 | 6.52 | 6.70 | 6.70 | 1.36% | 2,563 |
| Feb 6, 2026 | 6.78 | 6.78 | 6.40 | 6.61 | 6.61 | - | 2,754 |
| Feb 5, 2026 | 6.46 | 6.74 | 6.02 | 6.61 | 6.61 | -0.30% | 9,593 |
| Feb 4, 2026 | 6.50 | 6.77 | 6.50 | 6.63 | 6.63 | -0.90% | 5,567 |
| Feb 3, 2026 | 6.89 | 6.89 | 6.05 | 6.69 | 6.69 | - | 5,587 |
| Feb 2, 2026 | 6.99 | 6.99 | 6.50 | 6.69 | 6.69 | 4.04% | 1,400 |
| Feb 1, 2026 | 6.12 | 6.95 | 6.12 | 6.43 | 6.43 | 0.63% | 5,738 |
| Jan 30, 2026 | 6.87 | 7.20 | 6.25 | 6.39 | 6.39 | -4.05% | 8,624 |
| Jan 29, 2026 | 6.89 | 7.15 | 6.30 | 6.66 | 6.66 | -3.06% | 784 |
| Jan 28, 2026 | 6.99 | 6.99 | 6.08 | 6.87 | 6.87 | 3.62% | 3,549 |
| Jan 27, 2026 | 7.25 | 7.25 | 6.60 | 6.63 | 6.63 | -4.19% | 885 |
| Jan 23, 2026 | 6.98 | 6.98 | 6.38 | 6.92 | 6.92 | 2.82% | 1,212 |
| Jan 22, 2026 | 6.73 | 6.75 | 6.06 | 6.73 | 6.73 | 5.32% | 673 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.02 | 6.39 | 6.39 | -7.26% | 7,768 |
| Jan 20, 2026 | 6.99 | 6.99 | 6.56 | 6.89 | 6.89 | -1.43% | 2,600 |
| Jan 19, 2026 | 7.14 | 7.14 | 6.85 | 6.99 | 6.99 | 3.56% | 5,719 |
| Jan 16, 2026 | 6.61 | 6.94 | 6.61 | 6.75 | 6.75 | 0.60% | 4,487 |
| Jan 14, 2026 | 6.66 | 7.18 | 6.66 | 6.71 | 6.71 | -1.32% | 14,105 |
| Jan 13, 2026 | 6.95 | 7.23 | 6.56 | 6.80 | 6.80 | -2.16% | 2,439 |
| Jan 12, 2026 | 7.29 | 7.29 | 6.92 | 6.95 | 6.95 | -2.11% | 656 |
| Jan 9, 2026 | 6.81 | 7.26 | 6.63 | 7.10 | 7.10 | 4.26% | 1,563 |
| Jan 8, 2026 | 6.86 | 7.40 | 6.56 | 6.81 | 6.81 | -3.68% | 2,888 |
| Jan 7, 2026 | 7.12 | 7.39 | 6.62 | 7.07 | 7.07 | -1.53% | 4,835 |
| Jan 6, 2026 | 7.48 | 7.48 | 7.03 | 7.18 | 7.18 | -4.52% | 1,757 |
| Jan 5, 2026 | 7.49 | 7.82 | 6.95 | 7.52 | 7.52 | 1.35% | 3,345 |
| Jan 2, 2026 | 7.63 | 7.63 | 7.08 | 7.42 | 7.42 | -0.80% | 384 |
| Jan 1, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.66% | 231 |
| Dec 31, 2025 | 7.56 | 7.56 | 7.21 | 7.53 | 7.53 | -0.66% | 1,803 |
| Dec 30, 2025 | 7.93 | 7.93 | 7.15 | 7.58 | 7.58 | 0.66% | 2,568 |
| Dec 29, 2025 | 7.35 | 7.65 | 7.06 | 7.53 | 7.53 | 5.76% | 2,812 |
| Dec 26, 2025 | 7.03 | 7.50 | 7.03 | 7.12 | 7.12 | -3.78% | 5,145 |
| Dec 24, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -1.20% | 239 |
| Dec 23, 2025 | 7.50 | 7.50 | 7.42 | 7.49 | 7.49 | 1.90% | 674 |
| Dec 22, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | 0.68% | 947 |
| Dec 19, 2025 | 7.20 | 7.59 | 6.80 | 7.30 | 7.30 | 2.96% | 3,665 |
| Dec 18, 2025 | 7.75 | 7.75 | 7.05 | 7.09 | 7.09 | - | 1,062 |
| Dec 17, 2025 | 7.13 | 7.49 | 6.82 | 7.09 | 7.09 | -0.56% | 2,847 |
| Dec 16, 2025 | 7.21 | 7.26 | 6.81 | 7.13 | 7.13 | -1.11% | 3,012 |
| Dec 15, 2025 | 7.74 | 7.74 | 7.18 | 7.21 | 7.21 | -6.97% | 22,477 |
| Dec 12, 2025 | 7.76 | 8.14 | 7.75 | 7.75 | 7.75 | -0.13% | 1,348 |
| Dec 11, 2025 | 7.98 | 7.99 | 7.26 | 7.76 | 7.76 | 5.29% | 2,981 |
| Dec 10, 2025 | 7.35 | 7.90 | 7.28 | 7.37 | 7.37 | 0.41% | 328 |
| Dec 9, 2025 | 7.80 | 7.85 | 7.31 | 7.34 | 7.34 | -6.50% | 2,458 |
| Dec 8, 2025 | 8.45 | 8.45 | 7.05 | 7.85 | 7.85 | -0.63% | 1,570 |
| Dec 5, 2025 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 1,275 |
| Dec 4, 2025 | 7.98 | 7.98 | 7.40 | 7.80 | 7.80 | 0.91% | 1,213 |
| Dec 3, 2025 | 7.32 | 7.74 | 7.32 | 7.73 | 7.73 | 5.17% | 1,963 |
| Dec 2, 2025 | 7.12 | 8.38 | 7.00 | 7.35 | 7.35 | -4.30% | 26,088 |
| Dec 1, 2025 | 7.52 | 8.09 | 7.52 | 7.68 | 7.68 | 2.13% | 1,713 |