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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,091.3	1,072.2	1,072.2	1,096.8	1,062.3	52,304
December 03, 2025	1,100.1	1,091.3	1,091.3	1,115.9	1,085.9	64,867
December 02, 2025	1,132.4	1,100.1	1,100.1	1,136.1	1,098	98,665
December 01, 2025	1,127.6	1,130.9	1,130.9	1,150.7	1,124.4	57,485
November 28, 2025	1,169.9	1,125.3	1,125.3	1,175.8	1,122	79,657
November 27, 2025	1,184	1,169.9	1,169.9	1,195.7	1,154.5	67,415
November 26, 2025	1,187	1,183.7	1,183.7	1,209.4	1,175	60,688
November 25, 2025	1,145	1,187	1,187	1,213.4	1,142.3	122,846
November 24, 2025	1,243.3	1,159	1,159	1,243.3	1,118.9	337,745
November 21, 2025	1,270	1,244.2	1,244.2	1,283	1,235.2	27,861
November 19, 2025	1,303.6	1,298.3	1,298.3	1,313.1	1,277	85,756
November 18, 2025	1,329.3	1,303.6	1,303.6	1,333	1,292.5	47,351
November 17, 2025	1,222.1	1,329.3	1,329.3	1,346	1,222.1	260,846
November 14, 2025	1,228	1,217.2	1,217.2	1,233	1,210	44,871
November 13, 2025	1,220	1,228.1	1,228.1	1,242.7	1,203.2	57,785
November 12, 2025	1,238.8	1,211	1,211	1,246.7	1,208	121,661
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

Neogen Chemicals Limited (NEOGEN.NS) NSE