Neogen Chemicals Limited (NSE:NEOGEN)
India · Delayed Price · Currency is INR 1,131.70
-68.40 (-5.70%)
At close: Jan 23, 2026
Neogen Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,200.10 | 1,200.10 | 1,141.10 | 1,144.00 | - | -4.67% | 40,162 |
| Jan 22, 2026 | 1,270.00 | 1,270.00 | 1,193.40 | 1,200.10 | 1,200.10 | -3.28% | 46,144 |
| Jan 21, 2026 | 1,187.40 | 1,259.00 | 1,187.40 | 1,240.80 | 1,240.80 | 2.93% | 101,234 |
| Jan 20, 2026 | 1,252.00 | 1,267.30 | 1,200.00 | 1,205.50 | 1,205.50 | -4.73% | 79,569 |
| Jan 19, 2026 | 1,308.60 | 1,320.60 | 1,260.00 | 1,265.40 | 1,265.40 | -4.09% | 104,698 |
| Jan 16, 2026 | 1,310.10 | 1,346.40 | 1,300.00 | 1,319.40 | 1,319.40 | 0.27% | 155,261 |
| Jan 14, 2026 | 1,270.00 | 1,337.70 | 1,265.50 | 1,315.90 | 1,315.90 | 1.04% | 201,183 |
| Jan 13, 2026 | 1,214.00 | 1,316.80 | 1,182.60 | 1,302.30 | 1,302.30 | 6.54% | 475,776 |
| Jan 12, 2026 | 1,122.00 | 1,260.00 | 1,122.00 | 1,222.40 | 1,222.40 | 8.09% | 339,689 |
| Jan 9, 2026 | 1,112.00 | 1,142.00 | 1,094.50 | 1,130.90 | 1,130.90 | 0.94% | 83,161 |
| Jan 8, 2026 | 1,134.60 | 1,138.30 | 1,107.00 | 1,120.40 | 1,120.40 | -1.25% | 61,238 |
| Jan 7, 2026 | 1,101.00 | 1,141.00 | 1,099.50 | 1,134.60 | 1,134.60 | 2.21% | 52,653 |
| Jan 6, 2026 | 1,153.00 | 1,158.40 | 1,097.10 | 1,110.10 | 1,110.10 | -3.03% | 66,465 |
| Jan 5, 2026 | 1,154.30 | 1,158.40 | 1,131.10 | 1,144.80 | 1,144.80 | -0.82% | 47,891 |
| Jan 2, 2026 | 1,182.00 | 1,182.00 | 1,150.20 | 1,154.30 | 1,154.30 | -1.85% | 52,167 |
| Jan 1, 2026 | 1,184.20 | 1,191.10 | 1,171.50 | 1,176.00 | 1,176.00 | -0.69% | 44,752 |
| Dec 31, 2025 | 1,174.20 | 1,199.00 | 1,169.90 | 1,184.20 | 1,184.20 | 0.79% | 328,055 |
| Dec 30, 2025 | 1,163.20 | 1,187.00 | 1,138.00 | 1,174.90 | 1,174.90 | 1.01% | 339,805 |
| Dec 29, 2025 | 1,138.00 | 1,174.50 | 1,138.00 | 1,163.20 | 1,163.20 | 0.68% | 137,874 |
| Dec 26, 2025 | 1,099.00 | 1,184.90 | 1,095.00 | 1,155.40 | 1,155.40 | 5.31% | 687,758 |
| Dec 24, 2025 | 1,092.00 | 1,107.20 | 1,087.50 | 1,097.10 | 1,097.10 | 0.56% | 50,733 |
| Dec 23, 2025 | 1,091.50 | 1,115.00 | 1,060.00 | 1,091.00 | 1,091.00 | -0.05% | 104,489 |
| Dec 22, 2025 | 1,091.00 | 1,096.40 | 1,079.50 | 1,091.50 | 1,091.50 | 1.11% | 56,442 |
| Dec 19, 2025 | 1,078.90 | 1,088.60 | 1,060.20 | 1,079.50 | 1,079.50 | 0.42% | 125,414 |
| Dec 18, 2025 | 1,100.00 | 1,100.10 | 1,062.40 | 1,075.00 | 1,075.00 | -0.66% | 114,446 |
| Dec 17, 2025 | 1,130.00 | 1,149.50 | 1,079.00 | 1,082.10 | 1,082.10 | -4.75% | 256,308 |
| Dec 16, 2025 | 1,081.60 | 1,142.40 | 1,056.80 | 1,136.10 | 1,136.10 | 5.34% | 667,941 |
| Dec 15, 2025 | 1,091.00 | 1,120.00 | 1,075.10 | 1,078.50 | 1,078.50 | -1.03% | 374,306 |
| Dec 12, 2025 | 1,100.00 | 1,145.00 | 1,082.20 | 1,089.70 | 1,089.70 | -1.01% | 1,697,439 |
| Dec 11, 2025 | 995.30 | 1,147.00 | 995.20 | 1,100.80 | 1,100.80 | 11.48% | 8,608,229 |
| Dec 10, 2025 | 981.80 | 1,065.00 | 966.70 | 987.40 | 987.40 | 0.78% | 538,821 |
| Dec 9, 2025 | 997.80 | 1,007.70 | 977.70 | 979.80 | 979.80 | -2.61% | 196,265 |
| Dec 8, 2025 | 1,054.70 | 1,055.20 | 1,002.60 | 1,006.10 | 1,006.10 | -4.61% | 62,812 |
| Dec 5, 2025 | 1,072.00 | 1,081.60 | 1,050.10 | 1,054.70 | 1,054.70 | -1.63% | 46,761 |
| Dec 4, 2025 | 1,091.30 | 1,096.80 | 1,062.30 | 1,072.20 | 1,072.20 | -1.75% | 52,337 |
| Dec 3, 2025 | 1,100.10 | 1,115.90 | 1,085.90 | 1,091.30 | 1,091.30 | -0.80% | 64,862 |
| Dec 2, 2025 | 1,132.40 | 1,136.10 | 1,098.00 | 1,100.10 | 1,100.10 | -2.72% | 98,665 |
| Dec 1, 2025 | 1,127.60 | 1,150.70 | 1,124.40 | 1,130.90 | 1,130.90 | 0.50% | 57,465 |
| Nov 28, 2025 | 1,169.90 | 1,175.80 | 1,122.00 | 1,125.30 | 1,125.30 | -3.81% | 79,658 |
| Nov 27, 2025 | 1,184.00 | 1,195.70 | 1,154.50 | 1,169.90 | 1,169.90 | -1.17% | 67,415 |
| Nov 26, 2025 | 1,187.00 | 1,209.40 | 1,175.00 | 1,183.70 | 1,183.70 | -0.28% | 60,687 |
| Nov 25, 2025 | 1,145.00 | 1,213.40 | 1,142.30 | 1,187.00 | 1,187.00 | 2.42% | 122,826 |
| Nov 24, 2025 | 1,243.30 | 1,243.30 | 1,118.90 | 1,159.00 | 1,159.00 | -6.85% | 337,745 |
| Nov 21, 2025 | 1,270.00 | 1,283.00 | 1,235.20 | 1,244.20 | 1,244.20 | -1.99% | 27,861 |
| Nov 20, 2025 | 1,295.00 | 1,305.30 | 1,262.50 | 1,269.40 | 1,269.40 | -2.23% | 37,864 |
| Nov 19, 2025 | 1,303.60 | 1,313.10 | 1,277.00 | 1,298.30 | 1,298.30 | -0.41% | 85,736 |
| Nov 18, 2025 | 1,329.30 | 1,333.00 | 1,292.50 | 1,303.60 | 1,303.60 | -1.93% | 47,355 |
| Nov 17, 2025 | 1,222.10 | 1,346.00 | 1,222.10 | 1,329.30 | 1,329.30 | 9.21% | 260,828 |
| Nov 14, 2025 | 1,228.00 | 1,233.00 | 1,210.00 | 1,217.20 | 1,217.20 | -0.89% | 44,889 |
| Nov 13, 2025 | 1,220.00 | 1,242.70 | 1,203.20 | 1,228.10 | 1,228.10 | 1.41% | 57,783 |