Neogen Chemicals Limited (BOM:542665)
India · Delayed Price · Currency is INR 1,783.80
+9.65 (0.54%)
At close: May 27, 2026
BOM:542665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,788.25 | 1,794.30 | 1,752.95 | 1,783.80 | 1,783.80 | 0.54% | 5,814 |
| May 26, 2026 | 1,755.75 | 1,808.75 | 1,734.05 | 1,774.15 | 1,774.15 | 1.05% | 3,724 |
| May 25, 2026 | 1,680.40 | 1,838.50 | 1,679.45 | 1,755.65 | 1,755.65 | 3.98% | 11,015 |
| May 22, 2026 | 1,690.05 | 1,704.00 | 1,667.10 | 1,688.50 | 1,688.50 | -0.02% | 1,398 |
| May 21, 2026 | 1,695.60 | 1,704.40 | 1,675.00 | 1,688.80 | 1,688.80 | -0.73% | 3,938 |
| May 20, 2026 | 1,644.15 | 1,752.60 | 1,644.15 | 1,701.20 | 1,701.20 | 7.63% | 25,254 |
| May 19, 2026 | 1,647.95 | 1,647.95 | 1,549.70 | 1,580.60 | 1,580.60 | -6.70% | 5,577 |
| May 18, 2026 | 1,682.10 | 1,736.00 | 1,602.00 | 1,694.05 | 1,694.05 | 1.71% | 4,926 |
| May 15, 2026 | 1,684.90 | 1,712.45 | 1,652.90 | 1,665.50 | 1,665.50 | -0.84% | 829 |
| May 14, 2026 | 1,705.00 | 1,713.20 | 1,653.15 | 1,679.60 | 1,679.60 | -1.45% | 740 |
| May 13, 2026 | 1,660.50 | 1,739.95 | 1,660.50 | 1,704.35 | 1,704.35 | 4.21% | 3,067 |
| May 12, 2026 | 1,721.45 | 1,743.25 | 1,625.70 | 1,635.50 | 1,635.50 | -6.26% | 3,621 |
| May 11, 2026 | 1,779.75 | 1,779.75 | 1,676.05 | 1,744.70 | 1,744.70 | -1.65% | 2,080 |
| May 8, 2026 | 1,739.00 | 1,880.00 | 1,739.00 | 1,774.00 | 1,774.00 | 2.54% | 10,504 |
| May 7, 2026 | 1,701.05 | 1,807.80 | 1,681.70 | 1,730.10 | 1,730.10 | 2.05% | 4,830 |
| May 6, 2026 | 1,710.00 | 1,718.10 | 1,665.90 | 1,695.35 | 1,695.35 | -0.92% | 2,197 |
| May 5, 2026 | 1,667.95 | 1,715.00 | 1,660.90 | 1,711.05 | 1,711.05 | 1.39% | 2,147 |
| May 4, 2026 | 1,667.80 | 1,730.00 | 1,636.00 | 1,687.60 | 1,687.60 | 3.41% | 3,479 |
| Apr 30, 2026 | 1,656.00 | 1,672.35 | 1,611.00 | 1,631.95 | 1,631.95 | -1.36% | 3,066 |
| Apr 29, 2026 | 1,666.40 | 1,694.80 | 1,643.05 | 1,654.50 | 1,654.50 | -0.50% | 2,200 |
| Apr 28, 2026 | 1,675.50 | 1,682.25 | 1,629.90 | 1,662.85 | 1,662.85 | 0.36% | 1,156 |
| Apr 27, 2026 | 1,632.05 | 1,672.45 | 1,632.05 | 1,656.95 | 1,656.95 | 1.48% | 3,650 |
| Apr 24, 2026 | 1,668.30 | 1,720.35 | 1,618.00 | 1,632.85 | 1,632.85 | -1.31% | 8,935 |
| Apr 23, 2026 | 1,664.00 | 1,695.00 | 1,624.80 | 1,654.50 | 1,654.50 | -0.14% | 7,483 |
| Apr 22, 2026 | 1,500.00 | 1,705.00 | 1,500.00 | 1,656.90 | 1,656.90 | 9.98% | 34,125 |
| Apr 21, 2026 | 1,500.05 | 1,559.00 | 1,500.05 | 1,506.55 | 1,506.55 | 0.80% | 3,434 |
| Apr 20, 2026 | 1,529.65 | 1,530.00 | 1,475.65 | 1,494.65 | 1,494.65 | -0.97% | 4,881 |
| Apr 17, 2026 | 1,507.85 | 1,580.00 | 1,503.05 | 1,509.30 | 1,509.30 | 0.10% | 10,198 |
| Apr 16, 2026 | 1,458.40 | 1,517.45 | 1,449.80 | 1,507.85 | 1,507.85 | 4.02% | 2,743 |
| Apr 15, 2026 | 1,409.05 | 1,464.35 | 1,409.05 | 1,449.55 | 1,449.55 | 4.93% | 2,575 |
| Apr 13, 2026 | 1,310.05 | 1,400.00 | 1,310.05 | 1,381.45 | 1,381.45 | 1.09% | 1,612 |
| Apr 10, 2026 | 1,325.45 | 1,385.20 | 1,310.05 | 1,366.55 | 1,366.55 | 4.95% | 4,133 |
| Apr 9, 2026 | 1,302.65 | 1,334.65 | 1,295.10 | 1,302.15 | 1,302.15 | -2.02% | 1,303 |
| Apr 8, 2026 | 1,237.00 | 1,361.50 | 1,237.00 | 1,328.95 | 1,328.95 | 8.72% | 4,634 |
| Apr 7, 2026 | 1,182.00 | 1,231.55 | 1,182.00 | 1,222.40 | 1,222.40 | 2.60% | 1,044 |
| Apr 6, 2026 | 1,213.15 | 1,213.90 | 1,165.20 | 1,191.40 | 1,191.40 | -0.77% | 1,205 |
| Apr 2, 2026 | 1,145.60 | 1,216.30 | 1,135.95 | 1,200.65 | 1,200.65 | 1.19% | 2,055 |
| Apr 1, 2026 | 1,198.90 | 1,228.20 | 1,133.70 | 1,186.50 | 1,186.50 | 6.69% | 2,574 |
| Mar 30, 2026 | 1,167.15 | 1,191.35 | 1,104.80 | 1,112.10 | 1,112.10 | -5.75% | 6,820 |
| Mar 27, 2026 | 1,196.05 | 1,245.20 | 1,167.00 | 1,180.00 | 1,180.00 | -1.79% | 7,993 |
| Mar 25, 2026 | 1,260.65 | 1,282.85 | 1,192.95 | 1,201.45 | 1,201.45 | -2.91% | 3,063 |
| Mar 24, 2026 | 1,274.35 | 1,292.50 | 1,225.25 | 1,237.45 | 1,237.45 | -1.02% | 2,226 |
| Mar 23, 2026 | 1,310.00 | 1,310.00 | 1,242.85 | 1,250.20 | 1,250.20 | -6.30% | 4,117 |
| Mar 20, 2026 | 1,347.00 | 1,377.25 | 1,330.00 | 1,334.20 | 1,334.20 | -1.55% | 1,171 |
| Mar 19, 2026 | 1,309.00 | 1,393.15 | 1,304.75 | 1,355.20 | 1,355.20 | 1.74% | 2,776 |
| Mar 18, 2026 | 1,358.95 | 1,368.20 | 1,327.25 | 1,332.05 | 1,332.05 | -1.98% | 1,605 |
| Mar 17, 2026 | 1,385.80 | 1,385.80 | 1,352.85 | 1,358.95 | 1,358.95 | -2.00% | 696 |
| Mar 16, 2026 | 1,341.05 | 1,422.25 | 1,318.45 | 1,386.65 | 1,386.65 | 3.13% | 4,980 |
| Mar 13, 2026 | 1,425.80 | 1,428.80 | 1,336.00 | 1,344.50 | 1,344.50 | -6.42% | 3,176 |
| Mar 12, 2026 | 1,435.15 | 1,480.00 | 1,409.75 | 1,436.80 | 1,436.80 | 0.11% | 3,457 |