Neogen Chemicals Limited (NSE:NEOGEN)
India · Delayed Price · Currency is INR 1,584.10
+11.90 (0.76%)
Sep 19, 2025, 3:30 PM IST
Neogen Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,572.00 | 1,599.00 | 1,566.40 | 1,584.10 | 1,584.10 | 0.76% | 46,208 |
| Sep 18, 2025 | 1,588.90 | 1,599.40 | 1,565.00 | 1,572.20 | 1,571.20 | -0.56% | 26,715 |
| Sep 17, 2025 | 1,539.90 | 1,601.00 | 1,530.00 | 1,581.10 | 1,580.09 | 2.87% | 102,447 |
| Sep 16, 2025 | 1,544.40 | 1,554.20 | 1,511.40 | 1,537.00 | 1,536.02 | -0.48% | 27,350 |
| Sep 15, 2025 | 1,551.70 | 1,577.10 | 1,535.80 | 1,544.40 | 1,543.42 | -1.34% | 28,473 |
| Sep 12, 2025 | 1,592.90 | 1,608.70 | 1,551.00 | 1,565.40 | 1,564.40 | -1.72% | 38,944 |
| Sep 11, 2025 | 1,590.60 | 1,606.10 | 1,568.80 | 1,592.80 | 1,592.80 | 0.34% | 69,874 |
| Sep 10, 2025 | 1,553.30 | 1,595.00 | 1,534.60 | 1,587.40 | 1,587.40 | 1.78% | 69,085 |
| Sep 9, 2025 | 1,581.00 | 1,586.20 | 1,550.10 | 1,559.60 | 1,559.60 | -1.40% | 43,777 |
| Sep 8, 2025 | 1,491.00 | 1,597.00 | 1,487.90 | 1,581.80 | 1,581.80 | 6.36% | 358,386 |
| Sep 5, 2025 | 1,471.60 | 1,490.10 | 1,452.00 | 1,487.20 | 1,487.20 | 0.83% | 22,127 |
| Sep 4, 2025 | 1,475.00 | 1,486.70 | 1,464.10 | 1,475.00 | 1,475.00 | -0.27% | 32,262 |
| Sep 3, 2025 | 1,458.30 | 1,490.00 | 1,446.30 | 1,479.00 | 1,479.00 | 1.42% | 35,539 |
| Sep 2, 2025 | 1,447.40 | 1,485.00 | 1,442.80 | 1,458.30 | 1,458.30 | 0.82% | 44,111 |
| Sep 1, 2025 | 1,426.00 | 1,472.90 | 1,425.00 | 1,446.40 | 1,446.40 | 3.01% | 87,293 |
| Aug 29, 2025 | 1,438.90 | 1,447.00 | 1,399.50 | 1,404.20 | 1,404.20 | -2.36% | 44,911 |
| Aug 28, 2025 | 1,443.70 | 1,453.00 | 1,398.50 | 1,438.20 | 1,438.20 | 0.10% | 46,331 |
| Aug 26, 2025 | 1,443.70 | 1,485.00 | 1,405.10 | 1,436.70 | 1,436.70 | -0.26% | 33,430 |
| Aug 25, 2025 | 1,427.50 | 1,454.50 | 1,415.20 | 1,440.50 | 1,440.50 | 0.91% | 24,407 |
| Aug 22, 2025 | 1,449.70 | 1,472.00 | 1,415.30 | 1,427.50 | 1,427.50 | -1.53% | 19,416 |
| Aug 21, 2025 | 1,439.90 | 1,465.00 | 1,431.10 | 1,449.70 | 1,449.70 | 1.02% | 17,007 |
| Aug 20, 2025 | 1,427.90 | 1,449.50 | 1,419.00 | 1,435.00 | 1,435.00 | 0.32% | 13,566 |
| Aug 19, 2025 | 1,438.50 | 1,438.50 | 1,416.90 | 1,430.40 | 1,430.40 | 0.49% | 24,550 |
| Aug 18, 2025 | 1,403.00 | 1,438.80 | 1,403.00 | 1,423.40 | 1,423.40 | 1.79% | 39,258 |
| Aug 14, 2025 | 1,404.00 | 1,412.00 | 1,390.00 | 1,398.40 | 1,398.40 | -0.36% | 10,450 |
| Aug 13, 2025 | 1,444.30 | 1,449.00 | 1,400.00 | 1,403.40 | 1,403.40 | -3.05% | 35,731 |
| Aug 12, 2025 | 1,424.80 | 1,455.00 | 1,402.60 | 1,447.60 | 1,447.60 | 1.60% | 28,361 |
| Aug 11, 2025 | 1,417.20 | 1,435.30 | 1,399.70 | 1,424.80 | 1,424.80 | 0.45% | 15,284 |
| Aug 8, 2025 | 1,420.00 | 1,433.10 | 1,413.70 | 1,418.40 | 1,418.40 | 0.18% | 15,039 |
| Aug 7, 2025 | 1,436.00 | 1,436.00 | 1,399.00 | 1,415.80 | 1,415.80 | -2.28% | 53,318 |
| Aug 6, 2025 | 1,458.30 | 1,462.00 | 1,423.70 | 1,448.80 | 1,448.80 | 0.16% | 19,464 |
| Aug 5, 2025 | 1,446.10 | 1,470.60 | 1,432.20 | 1,446.50 | 1,446.50 | 0.03% | 110,891 |
| Aug 4, 2025 | 1,539.80 | 1,539.80 | 1,430.50 | 1,446.10 | 1,446.10 | -6.09% | 79,519 |
| Aug 1, 2025 | 1,545.70 | 1,575.00 | 1,531.10 | 1,539.80 | 1,539.80 | -0.12% | 12,056 |
| Jul 31, 2025 | 1,538.10 | 1,578.00 | 1,513.30 | 1,541.60 | 1,541.60 | -0.27% | 18,440 |
| Jul 30, 2025 | 1,550.00 | 1,562.00 | 1,528.00 | 1,545.80 | 1,545.80 | 0.02% | 32,444 |
| Jul 29, 2025 | 1,557.90 | 1,574.50 | 1,535.00 | 1,545.50 | 1,545.50 | -0.83% | 24,110 |
| Jul 28, 2025 | 1,588.00 | 1,588.00 | 1,553.50 | 1,558.40 | 1,558.40 | -0.84% | 12,753 |
| Jul 25, 2025 | 1,594.00 | 1,610.00 | 1,568.60 | 1,571.60 | 1,571.60 | -1.98% | 16,076 |
| Jul 24, 2025 | 1,574.50 | 1,618.00 | 1,550.00 | 1,603.40 | 1,603.40 | 2.65% | 28,739 |
| Jul 23, 2025 | 1,595.00 | 1,619.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.63% | 23,648 |
| Jul 22, 2025 | 1,574.80 | 1,592.80 | 1,564.00 | 1,587.90 | 1,587.90 | 1.84% | 10,962 |
| Jul 21, 2025 | 1,570.10 | 1,604.60 | 1,552.30 | 1,559.20 | 1,559.20 | -0.47% | 20,237 |
| Jul 18, 2025 | 1,602.20 | 1,602.30 | 1,535.10 | 1,566.60 | 1,566.60 | -2.22% | 42,057 |
| Jul 17, 2025 | 1,624.60 | 1,624.60 | 1,596.70 | 1,602.20 | 1,602.20 | -0.40% | 14,823 |
| Jul 16, 2025 | 1,604.00 | 1,638.40 | 1,600.10 | 1,608.60 | 1,608.60 | -0.02% | 20,593 |
| Jul 15, 2025 | 1,605.50 | 1,623.00 | 1,599.00 | 1,609.00 | 1,609.00 | 0.59% | 19,257 |
| Jul 14, 2025 | 1,592.80 | 1,616.20 | 1,567.00 | 1,599.60 | 1,599.60 | 0.74% | 28,114 |
| Jul 11, 2025 | 1,594.00 | 1,621.90 | 1,583.00 | 1,587.90 | 1,587.90 | -0.10% | 19,376 |
| Jul 10, 2025 | 1,596.90 | 1,605.40 | 1,580.50 | 1,589.50 | 1,589.50 | 0.03% | 18,475 |