Neogen Chemicals Limited - NEOGEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	1,308	1,238.9	1,238.9	1,308	1,195.5	272,227
November 10, 2025	1,400	1,308.5	1,308.5	1,400	1,302	159,028
November 07, 2025	1,452	1,452.3	1,452.3	1,479.8	1,430	20,409
November 06, 2025	1,472.1	1,455.4	1,455.4	1,474.6	1,449	15,325
November 04, 2025	1,469	1,472.2	1,472.2	1,479.6	1,460.2	10,854
November 03, 2025	1,442.6	1,471.2	1,471.2	1,485.8	1,442.6	29,171
October 31, 2025	1,464	1,442.6	1,442.6	1,480.5	1,440	17,443
October 30, 2025	1,470.7	1,464.9	1,464.9	1,490.3	1,449.5	24,831
October 29, 2025	1,450.2	1,456.1	1,456.1	1,462	1,435.8	11,377
October 28, 2025	1,495	1,448.3	1,448.3	1,495	1,440	51,848
October 27, 2025	1,486.6	1,479.4	1,479.4	1,490	1,465	31,939
October 24, 2025	1,487	1,474.8	1,474.8	1,515.9	1,468.3	18,174
October 23, 2025	1,509.2	1,475.6	1,475.6	1,544	1,469.9	35,971
October 21, 2025	1,485.5	1,508.4	1,508.4	1,525	1,475.2	8,164
October 20, 2025	1,460	1,470.1	1,470.1	1,478	1,452	41,658
October 17, 2025	1,497.2	1,459.8	1,459.8	1,510.9	1,455	21,853
October 16, 2025	1,477	1,497.2	1,497.2	1,513.3	1,457.5	11,864
October 15, 2025	1,460.7	1,470.6	1,470.6	1,495.9	1,453.4	15,433
October 14, 2025	1,500	1,460.7	1,460.7	1,500	1,448.5	36,446
October 13, 2025	1,502.4	1,496.4	1,496.4	1,515	1,486.1	10,410
October 10, 2025	1,506.3	1,510.4	1,510.4	1,520	1,496.5	13,016
October 09, 2025	1,495.2	1,506.3	1,506.3	1,557.2	1,492.4	61,171
October 08, 2025	1,510	1,497.4	1,497.4	1,510	1,482.3	14,362
October 07, 2025	1,506	1,494.1	1,494.1	1,523	1,485	31,929
October 06, 2025	1,498	1,492.3	1,492.3	1,505.6	1,485.8	17,908
October 03, 2025	1,520	1,501.2	1,501.2	1,522.2	1,499.3	12,338
October 01, 2025	1,500	1,511.6	1,511.6	1,520	1,496.1	11,337
September 30, 2025	1,508	1,500.5	1,500.5	1,531.9	1,488	29,827
September 29, 2025	1,510.3	1,500.8	1,500.8	1,529.9	1,495.3	28,274
September 26, 2025	1,525	1,519.2	1,519.2	1,532.8	1,504.9	240,495
September 25, 2025	1,528	1,524.9	1,524.9	1,547.2	1,516.5	21,873
September 24, 2025	1,542.1	1,536.4	1,536.4	1,554.5	1,527.3	27,001
September 23, 2025	1,548.8	1,542.1	1,542.1	1,568.4	1,534.6	17,507
September 22, 2025	1,600	1,559.9	1,559.9	1,603.2	1,551.3	23,760
September 19, 2025	1,572	1,584.1	1,584.1	1,599	1,566.4	46,208
September 18, 2025	1,588.9	1,567	1,567	1,599.4	1,565	26,715
September 17, 2025	1,539.9	1,581.1	1,581.1	1,601	1,530	102,447
September 16, 2025	1,544.4	1,537	1,537	1,554.2	1,511.4	27,350
September 15, 2025	1,551.7	1,544.4	1,544.4	1,577.1	1,535.8	28,473
September 12, 2025	1,592.9	1,565.4	1,565.4	1,608.7	1,551	38,944
September 11, 2025	1,590.6	1,592.8	1,592.8	1,606.1	1,568.8	69,874
September 10, 2025	1,553.3	1,587.4	1,587.4	1,595	1,534.6	69,085
September 09, 2025	1,581	1,559.6	1,559.6	1,586.2	1,550.1	43,777
September 08, 2025	1,491	1,581.8	1,581.8	1,597	1,487.9	358,386
September 05, 2025	1,471.6	1,487.2	1,487.2	1,490.1	1,452	22,127
September 04, 2025	1,475	1,475	1,475	1,486.7	1,464.1	32,262
September 03, 2025	1,458.3	1,479	1,479	1,490	1,446.3	35,539
September 02, 2025	1,447.4	1,458.3	1,458.3	1,485	1,442.8	44,111
September 01, 2025	1,426	1,446.4	1,446.4	1,472.9	1,425	87,293
August 29, 2025	1,438.9	1,404.2	1,404.2	1,447	1,399.5	44,911
August 28, 2025	1,443.7	1,438.2	1,438.2	1,453	1,398.5	46,331
August 26, 2025	1,443.7	1,436.7	1,436.7	1,485	1,405.1	33,430
August 25, 2025	1,427.5	1,440.5	1,440.5	1,454.5	1,415.2	24,407
August 22, 2025	1,449.7	1,427.5	1,427.5	1,472	1,415.3	19,416
August 21, 2025	1,439.9	1,449.7	1,449.7	1,465	1,431.1	17,007
August 20, 2025	1,427.9	1,435	1,435	1,449.5	1,419	13,566
August 19, 2025	1,438.5	1,430.4	1,430.4	1,438.5	1,416.9	24,550
August 18, 2025	1,403	1,423.4	1,423.4	1,438.8	1,403	39,258
August 14, 2025	1,404	1,398.4	1,398.4	1,412	1,390	10,450
August 13, 2025	1,444.3	1,403.4	1,403.4	1,449	1,400	35,731

Neogen Chemicals Limited (NEOGEN.NS) NSE