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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,270	1,315.9	1,315.9	1,337.7	1,265.5	201,183
January 13, 2026	1,214	1,302.3	1,302.3	1,316.8	1,182.6	475,771
January 12, 2026	1,122	1,222.4	1,222.4	1,260	1,122	339,689
January 09, 2026	1,112	1,130.9	1,130.9	1,142	1,094.5	83,166
January 08, 2026	1,134.6	1,120.4	1,120.4	1,138.3	1,107	61,259
January 07, 2026	1,101	1,134.6	1,134.6	1,141	1,099.5	52,674
January 06, 2026	1,153	1,110.1	1,110.1	1,158.4	1,097.1	66,465
January 05, 2026	1,154.3	1,144.8	1,144.8	1,158.4	1,131.1	47,891
January 02, 2026	1,182	1,154.3	1,154.3	1,182	1,150.2	52,175
January 01, 2026	1,184.2	1,176	1,176	1,191.1	1,171.5	44,755
December 31, 2025	1,174.2	1,184.2	1,184.2	1,199	1,169.9	328,067
December 30, 2025	1,163.2	1,174.9	1,174.9	1,187	1,138	339,806
December 29, 2025	1,138	1,163.2	1,163.2	1,174.5	1,138	137,874
December 26, 2025	1,099	1,155.4	1,155.4	1,184.9	1,095	687,728
December 24, 2025	1,092	1,097.1	1,097.1	1,107.2	1,087.5	50,768
December 23, 2025	1,091.5	1,091	1,091	1,115	1,060	104,575
December 22, 2025	1,091	1,091.5	1,091.5	1,096.4	1,079.5	56,448
December 19, 2025	1,078.9	1,079.5	1,079.5	1,088.6	1,060.2	125,401
December 18, 2025	1,100	1,075	1,075	1,100.1	1,062.4	114,453
December 17, 2025	1,130	1,082.1	1,082.1	1,149.5	1,079	256,348
December 16, 2025	1,081.6	1,136.1	1,136.1	1,142.4	1,056.8	667,939
December 15, 2025	1,091	1,078.5	1,078.5	1,120	1,075.1	374,368
December 12, 2025	1,100	1,089.7	1,089.7	1,145	1,082.2	1.7M
December 11, 2025	995.3	1,100.8	1,100.8	1,147	995.2	8.61M
December 10, 2025	981.8	987.4	987.4	1,065	966.7	538,821
December 09, 2025	997.8	979.8	979.8	1,007.7	977.7	196,255
December 08, 2025	1,054.7	1,006.1	1,006.1	1,055.2	1,002.6	62,818
December 05, 2025	1,072	1,054.7	1,054.7	1,081.6	1,050.1	46,761
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

Neogen Chemicals Limited (NEOGEN.NS) NSE