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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	1,424.8	1,447.6	1,447.6	1,455	1,402.6	28,361
August 11, 2025	1,417.2	1,424.8	1,424.8	1,435.3	1,399.7	15,284
August 08, 2025	1,420	1,418.4	1,418.4	1,433.1	1,413.7	15,039
August 07, 2025	1,436	1,415.8	1,415.8	1,436	1,399	53,318
August 06, 2025	1,458.3	1,448.8	1,448.8	1,462	1,423.7	19,464
August 05, 2025	1,446.1	1,446.5	1,446.5	1,470.6	1,432.2	110,891
August 04, 2025	1,539.8	1,446.1	1,446.1	1,539.8	1,430.5	79,519
August 01, 2025	1,545.7	1,539.8	1,539.8	1,575	1,531.1	12,056
July 31, 2025	1,538.1	1,541.6	1,541.6	1,578	1,513.3	18,440
July 30, 2025	1,550	1,545.8	1,545.8	1,562	1,528	32,444
July 29, 2025	1,557.9	1,545.5	1,545.5	1,574.5	1,535	24,110
July 28, 2025	1,588	1,558.4	1,558.4	1,588	1,553.5	12,753
July 25, 2025	1,594	1,571.6	1,571.6	1,610	1,568.6	16,076
July 24, 2025	1,574.5	1,603.4	1,603.4	1,618	1,550	28,739
July 23, 2025	1,595	1,562	1,562	1,619	1,550	23,648

Neogen Chemicals Limited (NEOGEN.NS) NSE