Neogen Chemicals Limited (NSE:NEOGEN)
India · Delayed Price · Currency is INR 1,539.80
-1.80 (-0.12%)
Aug 1, 2025, 3:30 PM IST
Neogen Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,590.60 | 1,609.00 | 1,579.90 | 1,589.00 | 1,589.00 | -0.10% | 15,480 |
| Jul 8, 2025 | 1,627.50 | 1,659.00 | 1,583.10 | 1,590.60 | 1,590.60 | -1.24% | 29,180 |
| Jul 7, 2025 | 1,606.00 | 1,626.80 | 1,599.00 | 1,610.50 | 1,610.50 | -0.37% | 11,462 |
| Jul 4, 2025 | 1,624.00 | 1,645.70 | 1,608.30 | 1,616.40 | 1,616.40 | 0.40% | 16,918 |
| Jul 3, 2025 | 1,607.00 | 1,624.70 | 1,604.30 | 1,610.00 | 1,610.00 | 0.19% | 17,154 |
| Jul 2, 2025 | 1,647.90 | 1,670.00 | 1,600.00 | 1,607.00 | 1,607.00 | -1.90% | 29,138 |
| Jul 1, 2025 | 1,656.00 | 1,662.70 | 1,630.00 | 1,638.10 | 1,638.10 | -1.12% | 12,358 |
| Jun 30, 2025 | 1,625.10 | 1,662.50 | 1,620.50 | 1,656.70 | 1,656.70 | 2.13% | 23,731 |
| Jun 27, 2025 | 1,632.30 | 1,650.50 | 1,611.40 | 1,622.10 | 1,622.10 | -0.62% | 28,565 |
| Jun 26, 2025 | 1,670.30 | 1,684.70 | 1,624.20 | 1,632.30 | 1,632.30 | -2.28% | 17,663 |
| Jun 25, 2025 | 1,612.20 | 1,706.00 | 1,610.00 | 1,670.30 | 1,670.30 | 4.65% | 94,410 |
| Jun 24, 2025 | 1,605.60 | 1,640.00 | 1,588.00 | 1,596.10 | 1,596.10 | -0.09% | 31,295 |
| Jun 23, 2025 | 1,586.50 | 1,619.80 | 1,569.70 | 1,597.60 | 1,597.60 | 0.14% | 22,269 |
| Jun 20, 2025 | 1,574.00 | 1,606.30 | 1,562.10 | 1,595.40 | 1,595.40 | 0.89% | 19,330 |
| Jun 19, 2025 | 1,622.30 | 1,622.30 | 1,567.00 | 1,581.30 | 1,581.30 | -1.50% | 21,396 |
| Jun 18, 2025 | 1,607.80 | 1,641.00 | 1,599.10 | 1,605.40 | 1,605.40 | -0.35% | 30,223 |
| Jun 17, 2025 | 1,640.50 | 1,669.00 | 1,606.30 | 1,611.00 | 1,611.00 | -1.80% | 44,976 |
| Jun 16, 2025 | 1,669.00 | 1,678.40 | 1,625.00 | 1,640.60 | 1,640.60 | -1.16% | 26,226 |
| Jun 13, 2025 | 1,650.00 | 1,720.00 | 1,621.50 | 1,659.80 | 1,659.80 | 0.07% | 56,101 |
| Jun 12, 2025 | 1,722.10 | 1,740.90 | 1,651.00 | 1,658.60 | 1,658.60 | -4.26% | 27,629 |
| Jun 11, 2025 | 1,670.10 | 1,743.00 | 1,670.10 | 1,732.40 | 1,732.40 | 3.82% | 81,127 |
| Jun 10, 2025 | 1,675.00 | 1,699.00 | 1,663.50 | 1,668.60 | 1,668.60 | -0.24% | 23,618 |
| Jun 9, 2025 | 1,669.00 | 1,697.00 | 1,647.30 | 1,672.60 | 1,672.60 | 1.27% | 30,268 |
| Jun 6, 2025 | 1,661.20 | 1,684.20 | 1,643.10 | 1,651.70 | 1,651.70 | -0.57% | 20,768 |
| Jun 5, 2025 | 1,689.60 | 1,693.10 | 1,655.00 | 1,661.20 | 1,661.20 | -1.19% | 15,398 |
| Jun 4, 2025 | 1,720.00 | 1,728.10 | 1,678.00 | 1,681.20 | 1,681.20 | -1.80% | 19,766 |
| Jun 3, 2025 | 1,680.10 | 1,797.00 | 1,680.10 | 1,712.00 | 1,712.00 | 2.92% | 161,438 |
| Jun 2, 2025 | 1,680.00 | 1,687.40 | 1,655.00 | 1,663.40 | 1,663.40 | -1.00% | 18,419 |
| May 30, 2025 | 1,645.00 | 1,733.30 | 1,641.50 | 1,680.20 | 1,680.20 | 1.57% | 71,064 |
| May 29, 2025 | 1,664.70 | 1,668.00 | 1,638.60 | 1,654.20 | 1,654.20 | 0.24% | 13,260 |
| May 28, 2025 | 1,690.10 | 1,700.60 | 1,640.00 | 1,650.20 | 1,650.20 | -2.27% | 18,650 |
| May 27, 2025 | 1,749.00 | 1,749.00 | 1,675.00 | 1,688.60 | 1,688.60 | -3.28% | 47,934 |
| May 26, 2025 | 1,630.00 | 1,760.00 | 1,622.50 | 1,745.90 | 1,745.90 | 6.48% | 172,824 |