Neogem India Limited (BOM:526195)
India · Delayed Price · Currency is INR 3.910
+0.180 (4.83%)
At close: Dec 8, 2025
Neogem India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 3.91 | 3.91 | 3.85 | 3.91 | 3.91 | 4.83% | 900 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 4.78% | 1,187 |
| Nov 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 67 |
| Nov 17, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -0.28% | 110 |
| Nov 10, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 5.00% | 1,899 |
| Nov 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | 376 |
| Oct 27, 2025 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 4.50% | 1,420 |
| Oct 20, 2025 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -4.89% | 37 |
| Oct 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 201 |
| Oct 6, 2025 | 3.79 | 3.79 | 3.43 | 3.44 | 3.44 | -4.71% | 4,652 |
| Sep 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 1,467 |
| Sep 22, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -4.76% | 2,641 |
| Sep 15, 2025 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | 5.00% | 11,016 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Sep 1, 2025 | 3.83 | 3.83 | 3.57 | 3.80 | 3.80 | 1.33% | 11,266 |
| Aug 25, 2025 | 3.75 | 3.75 | 3.49 | 3.75 | 3.75 | 2.18% | 5,195 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 1,212 |
| Aug 11, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | - | 1,642 |
| Aug 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.82% | 601 |
| Jul 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 985 |
| Jul 21, 2025 | 3.49 | 3.66 | 3.49 | 3.66 | 3.66 | 4.87% | 520 |
| Jul 14, 2025 | 3.33 | 3.49 | 3.17 | 3.49 | 3.49 | 4.80% | 657 |
| Jul 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 125 |
| Jun 30, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 26 |
| Jun 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 128 |