Neuland Laboratories Limited (NEULANDLAB.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 6,649.80 | 6,760.00 | 6,023.85 | 6,058.15 | 6,058.15 | 12,122 |
| May 10, 2024 | 7,165.70 | 7,290.05 | 7,019.00 | 7,134.35 | 7,134.35 | 972 |
| May 09, 2024 | 7,427.00 | 7,548.00 | 7,117.75 | 7,144.00 | 7,144.00 | 1,069 |
| May 08, 2024 | 7,305.15 | 7,476.65 | 7,263.05 | 7,447.45 | 7,447.45 | 1,147 |
| May 07, 2024 | 7,694.95 | 7,694.95 | 7,245.10 | 7,356.15 | 7,356.15 | 1,003 |
| May 06, 2024 | 7,691.55 | 7,691.55 | 7,316.55 | 7,466.30 | 7,466.30 | 1,433 |
| May 03, 2024 | 7,676.50 | 7,687.20 | 7,488.50 | 7,540.70 | 7,540.70 | 965 |
| May 02, 2024 | 7,558.05 | 7,777.85 | 7,452.55 | 7,661.30 | 7,661.30 | 2,908 |
| Apr 30, 2024 | 7,330.60 | 7,620.15 | 7,226.85 | 7,600.75 | 7,600.75 | 4,813 |
| Apr 29, 2024 | 6,995.50 | 7,269.40 | 6,918.65 | 7,203.10 | 7,203.10 | 2,848 |
| Apr 26, 2024 | 7,204.15 | 7,204.15 | 6,821.00 | 6,983.85 | 6,983.85 | 2,664 |
| Apr 25, 2024 | 7,225.00 | 7,225.35 | 7,055.00 | 7,121.30 | 7,121.30 | 1,156 |
| Apr 24, 2024 | 7,629.95 | 7,629.95 | 7,200.45 | 7,217.25 | 7,217.25 | 3,024 |
| Apr 23, 2024 | 7,630.90 | 7,697.00 | 7,510.15 | 7,541.15 | 7,541.15 | 1,191 |
| Apr 22, 2024 | 7,400.35 | 7,712.30 | 7,400.35 | 7,625.30 | 7,625.30 | 1,342 |
| Apr 19, 2024 | 7,748.65 | 7,748.65 | 7,206.10 | 7,368.45 | 7,368.45 | 2,042 |
| Apr 18, 2024 | 7,648.45 | 7,794.00 | 7,531.85 | 7,654.80 | 7,654.80 | 1,645 |
| Apr 16, 2024 | 7,198.65 | 7,600.00 | 7,014.05 | 7,519.90 | 7,519.90 | 7,741 |
| Apr 15, 2024 | 6,660.00 | 7,230.15 | 6,620.40 | 7,104.95 | 7,104.95 | 5,222 |
| Apr 12, 2024 | 6,532.15 | 6,799.30 | 6,400.05 | 6,660.85 | 6,660.85 | 4,241 |
| Apr 10, 2024 | 6,361.05 | 6,361.05 | 6,155.00 | 6,179.50 | 6,179.50 | 315 |
| Apr 09, 2024 | 6,042.85 | 6,343.75 | 6,042.85 | 6,222.15 | 6,222.15 | 2,604 |
| Apr 08, 2024 | 6,360.05 | 6,370.00 | 5,987.00 | 6,045.45 | 6,045.45 | 5,021 |
| Apr 05, 2024 | 6,500.00 | 6,500.00 | 6,334.10 | 6,371.35 | 6,371.35 | 435 |
| Apr 04, 2024 | 6,381.05 | 6,595.00 | 6,381.05 | 6,499.00 | 6,499.00 | 1,216 |
| Apr 03, 2024 | 6,450.00 | 6,503.95 | 6,386.45 | 6,468.65 | 6,468.65 | 503 |
| Apr 02, 2024 | 6,340.15 | 6,579.00 | 6,306.80 | 6,462.05 | 6,462.05 | 1,643 |
| Apr 01, 2024 | 6,202.25 | 6,373.25 | 6,202.25 | 6,267.15 | 6,267.15 | 813 |
| Mar 28, 2024 | 6,352.70 | 6,479.75 | 6,153.20 | 6,281.30 | 6,281.30 | 419 |
| Mar 27, 2024 | 6,424.85 | 6,460.75 | 6,303.20 | 6,352.70 | 6,352.70 | 530 |
| Mar 26, 2024 | 6,389.20 | 6,499.10 | 6,321.60 | 6,452.25 | 6,452.25 | 831 |
| Mar 22, 2024 | 6,073.70 | 6,452.95 | 6,049.45 | 6,374.15 | 6,374.15 | 2,895 |
| Mar 21, 2024 | 6,187.70 | 6,187.70 | 6,012.25 | 6,055.10 | 6,055.10 | 744 |
| Mar 20, 2024 | 6,110.95 | 6,114.05 | 5,905.90 | 5,951.45 | 5,951.45 | 1,011 |
| Mar 19, 2024 | 6,320.15 | 6,320.15 | 6,071.00 | 6,107.35 | 6,107.35 | 2,046 |
| Mar 18, 2024 | 5,920.25 | 6,340.00 | 5,918.05 | 6,265.50 | 6,265.50 | 9,800 |
| Mar 15, 2024 | 5,891.30 | 6,166.05 | 5,727.45 | 5,916.85 | 5,916.85 | 4,547 |
| Mar 14, 2024 | 5,532.50 | 6,000.00 | 5,532.50 | 5,756.35 | 5,756.35 | 3,680 |
| Mar 13, 2024 | 5,958.00 | 6,000.05 | 5,570.00 | 5,645.40 | 5,645.40 | 4,017 |
| Mar 12, 2024 | 6,030.70 | 6,052.25 | 5,698.35 | 5,903.00 | 5,903.00 | 4,572 |
| Mar 11, 2024 | 6,427.85 | 6,463.00 | 5,865.00 | 5,934.85 | 5,934.85 | 11,708 |
| Mar 07, 2024 | 6,608.65 | 6,712.00 | 6,479.65 | 6,536.50 | 6,536.50 | 2,317 |
| Mar 06, 2024 | 6,979.00 | 7,005.40 | 6,530.95 | 6,611.45 | 6,611.45 | 3,494 |
| Mar 05, 2024 | 7,001.35 | 7,169.90 | 6,934.00 | 6,996.95 | 6,996.95 | 2,498 |
| Mar 04, 2024 | 7,248.80 | 7,248.80 | 7,012.60 | 7,123.20 | 7,123.20 | 2,933 |
| Mar 01, 2024 | 7,200.00 | 7,300.00 | 7,158.15 | 7,271.85 | 7,271.85 | 1,713 |
| Feb 29, 2024 | 7,094.40 | 7,241.55 | 6,843.95 | 7,145.80 | 7,145.80 | 2,560 |
| Feb 28, 2024 | 7,198.95 | 7,198.95 | 6,964.15 | 7,102.20 | 7,102.20 | 923 |
| Feb 27, 2024 | 7,000.00 | 7,099.15 | 6,913.05 | 7,063.75 | 7,063.75 | 701 |
| Feb 26, 2024 | 7,199.95 | 7,199.95 | 6,905.65 | 6,968.05 | 6,968.05 | 1,445 |
| Feb 23, 2024 | 7,341.95 | 7,341.95 | 6,876.80 | 7,003.15 | 7,003.15 | 1,405 |
| Feb 22, 2024 | 7,323.80 | 7,323.80 | 7,070.00 | 7,197.95 | 7,197.95 | 1,104 |
| Feb 21, 2024 | 7,051.05 | 7,317.75 | 7,039.00 | 7,267.85 | 7,267.85 | 2,237 |
| Feb 20, 2024 | 7,068.65 | 7,181.25 | 6,990.00 | 7,118.95 | 7,118.95 | 1,158 |
| Feb 19, 2024 | 7,106.05 | 7,247.70 | 6,935.10 | 7,059.80 | 7,059.80 | 3,590 |
| Feb 16, 2024 | 6,721.10 | 7,235.50 | 6,721.10 | 7,150.30 | 7,150.30 | 7,874 |
| Feb 15, 2024 | 6,831.80 | 6,939.95 | 6,750.00 | 6,836.70 | 6,836.70 | 2,005 |
| Feb 14, 2024 | 6,400.00 | 6,745.70 | 6,345.45 | 6,675.40 | 6,675.40 | 1,385 |
| Feb 13, 2024 | 6,570.65 | 6,570.65 | 6,400.95 | 6,415.40 | 6,415.40 | 1,032 |
| Feb 12, 2024 | 6,960.55 | 6,960.55 | 6,327.60 | 6,441.80 | 6,441.80 | 10,421 |
| Feb 09, 2024 | 6,679.85 | 6,910.00 | 6,624.00 | 6,774.80 | 6,774.80 | 4,801 |
| Feb 08, 2024 | 6,700.00 | 6,700.00 | 6,459.00 | 6,513.30 | 6,513.30 | 2,696 |
| Feb 07, 2024 | 6,499.95 | 6,635.95 | 6,400.00 | 6,578.85 | 6,578.85 | 3,547 |
| Feb 06, 2024 | 6,105.15 | 6,408.90 | 6,105.15 | 6,330.40 | 6,330.40 | 565 |
| Feb 05, 2024 | 6,328.50 | 6,328.50 | 6,133.00 | 6,195.40 | 6,195.40 | 1,400 |
| Feb 02, 2024 | 6,175.10 | 6,338.00 | 6,113.20 | 6,143.20 | 6,143.20 | 1,851 |
| Feb 01, 2024 | 6,457.00 | 6,457.00 | 6,201.20 | 6,231.80 | 6,231.80 | 1,621 |
| Jan 31, 2024 | 6,349.85 | 6,512.90 | 6,213.30 | 6,406.20 | 6,406.20 | 4,631 |
| Jan 30, 2024 | 6,799.90 | 6,799.90 | 6,183.50 | 6,292.00 | 6,292.00 | 5,378 |
| Jan 29, 2024 | 6,099.85 | 6,679.80 | 6,056.75 | 6,541.45 | 6,541.45 | 11,285 |
| Jan 25, 2024 | 5,605.50 | 6,183.40 | 5,605.50 | 6,109.20 | 6,109.20 | 6,598 |
| Jan 24, 2024 | 5,662.85 | 5,750.00 | 5,446.35 | 5,605.40 | 5,605.40 | 2,108 |
| Jan 23, 2024 | 5,861.65 | 5,917.00 | 5,568.30 | 5,649.75 | 5,649.75 | 1,555 |
| Jan 19, 2024 | 5,725.00 | 5,950.05 | 5,719.05 | 5,922.20 | 5,922.20 | 7,116 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 5,500.05 | 5,609.00 | 5,425.90 | 5,527.15 | 5,527.15 | 2,654 |
| Jan 16, 2024 | 5,697.80 | 5,714.95 | 5,476.90 | 5,643.45 | 5,643.45 | 2,401 |
| Jan 15, 2024 | 5,562.20 | 5,665.00 | 5,480.85 | 5,649.15 | 5,649.15 | 64,573 |
| Jan 12, 2024 | 5,450.05 | 5,792.60 | 5,450.05 | 5,542.05 | 5,542.05 | 1,195 |
| Jan 11, 2024 | 5,587.55 | 5,738.65 | 5,544.35 | 5,690.15 | 5,690.15 | 5,353 |
| Jan 10, 2024 | 5,403.95 | 5,549.40 | 5,403.40 | 5,536.95 | 5,536.95 | 2,679 |
| Jan 09, 2024 | 5,448.45 | 5,454.95 | 5,301.65 | 5,380.20 | 5,380.20 | 3,182 |
| Jan 08, 2024 | 5,578.15 | 5,584.30 | 5,029.80 | 5,459.65 | 5,459.65 | 11,584 |
| Jan 05, 2024 | 5,645.00 | 5,676.95 | 5,434.00 | 5,577.90 | 5,577.90 | 1,264 |
| Jan 04, 2024 | 5,665.10 | 5,693.05 | 5,596.00 | 5,651.45 | 5,651.45 | 4,913 |
| Jan 03, 2024 | 5,541.75 | 5,764.20 | 5,469.90 | 5,596.90 | 5,596.90 | 8,394 |
| Jan 02, 2024 | 5,377.35 | 5,499.00 | 5,257.00 | 5,480.40 | 5,480.40 | 5,606 |
| Jan 01, 2024 | 5,250.05 | 5,348.00 | 5,246.00 | 5,271.90 | 5,271.90 | 569 |
| Dec 29, 2023 | 5,306.75 | 5,328.25 | 5,255.15 | 5,287.40 | 5,287.40 | 1,047 |
| Dec 28, 2023 | 5,294.05 | 5,359.45 | 5,230.00 | 5,302.00 | 5,302.00 | 1,071 |
| Dec 27, 2023 | 5,335.00 | 5,423.85 | 5,273.05 | 5,289.55 | 5,289.55 | 2,868 |
| Dec 26, 2023 | 5,110.00 | 5,367.85 | 5,110.00 | 5,328.90 | 5,328.90 | 3,034 |
| Dec 22, 2023 | 5,134.20 | 5,175.35 | 5,076.55 | 5,115.15 | 5,115.15 | 2,142 |
| Dec 21, 2023 | 5,000.00 | 5,147.40 | 4,928.00 | 5,134.75 | 5,134.75 | 985 |
| Dec 20, 2023 | 5,220.05 | 5,235.95 | 4,958.05 | 4,998.40 | 4,998.40 | 5,962 |
| Dec 19, 2023 | 5,210.00 | 5,330.00 | 5,156.35 | 5,206.80 | 5,206.80 | 4,386 |
| Dec 18, 2023 | 5,119.95 | 5,226.75 | 5,043.00 | 5,191.45 | 5,191.45 | 2,798 |
| Dec 15, 2023 | 5,173.55 | 5,194.00 | 5,065.05 | 5,158.65 | 5,158.65 | 3,042 |
| Dec 14, 2023 | 5,273.75 | 5,300.00 | 5,115.95 | 5,153.70 | 5,153.70 | 4,573 |
| Dec 13, 2023 | 5,000.15 | 5,249.95 | 5,000.15 | 5,222.50 | 5,222.50 | 3,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.