Neogen Chemicals Limited (NSE:NEOGEN)
India · Delayed Price · Currency is INR 1,858.10
+80.70 (4.54%)
May 29, 2026, 3:30 PM IST
Neogen Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,790.00 | 1,887.00 | 1,786.20 | 1,858.10 | 1,858.10 | 4.54% | 203,571 |
| May 27, 2026 | 1,779.90 | 1,797.90 | 1,753.90 | 1,777.40 | 1,777.40 | 0.17% | 50,403 |
| May 26, 2026 | 1,764.00 | 1,807.80 | 1,735.10 | 1,774.40 | 1,774.40 | 1.13% | 73,480 |
| May 25, 2026 | 1,690.00 | 1,836.00 | 1,683.10 | 1,754.60 | 1,754.60 | 4.00% | 298,682 |
| May 22, 2026 | 1,690.00 | 1,703.80 | 1,663.10 | 1,687.10 | 1,687.10 | - | 26,888 |
| May 21, 2026 | 1,717.80 | 1,717.80 | 1,673.70 | 1,687.10 | 1,687.10 | -0.51% | 41,669 |
| May 20, 2026 | 1,690.20 | 1,748.90 | 1,644.20 | 1,695.70 | 1,695.70 | 7.32% | 368,059 |
| May 19, 2026 | 1,648.00 | 1,648.00 | 1,547.00 | 1,580.10 | 1,580.10 | -6.56% | 146,282 |
| May 18, 2026 | 1,690.00 | 1,740.00 | 1,600.10 | 1,691.10 | 1,691.10 | 1.58% | 133,667 |
| May 15, 2026 | 1,687.00 | 1,709.80 | 1,653.10 | 1,664.80 | 1,664.80 | -1.32% | 17,089 |
| May 14, 2026 | 1,725.00 | 1,725.00 | 1,652.10 | 1,687.10 | 1,687.10 | -0.74% | 29,438 |
| May 13, 2026 | 1,650.00 | 1,742.00 | 1,645.00 | 1,699.70 | 1,699.70 | 3.95% | 58,164 |
| May 12, 2026 | 1,741.90 | 1,742.00 | 1,619.70 | 1,635.10 | 1,635.10 | -6.13% | 51,843 |
| May 11, 2026 | 1,763.50 | 1,763.50 | 1,673.90 | 1,741.90 | 1,741.90 | -1.72% | 58,439 |
| May 8, 2026 | 1,764.20 | 1,883.00 | 1,760.00 | 1,772.40 | 1,772.40 | 2.44% | 218,590 |
| May 7, 2026 | 1,704.50 | 1,809.60 | 1,680.70 | 1,730.10 | 1,730.10 | 1.91% | 89,162 |
| May 6, 2026 | 1,701.70 | 1,719.00 | 1,666.00 | 1,697.60 | 1,697.60 | -0.65% | 24,320 |
| May 5, 2026 | 1,687.90 | 1,719.00 | 1,657.70 | 1,708.70 | 1,708.70 | 1.30% | 30,873 |
| May 4, 2026 | 1,650.00 | 1,731.00 | 1,637.50 | 1,686.80 | 1,686.80 | 3.01% | 63,408 |
| Apr 30, 2026 | 1,663.50 | 1,667.00 | 1,611.00 | 1,637.50 | 1,637.50 | -1.11% | 33,586 |
| Apr 29, 2026 | 1,663.00 | 1,699.00 | 1,643.10 | 1,655.90 | 1,655.90 | -0.35% | 29,663 |
| Apr 28, 2026 | 1,665.00 | 1,684.90 | 1,628.00 | 1,661.70 | 1,661.70 | 0.47% | 48,557 |
| Apr 27, 2026 | 1,654.80 | 1,681.80 | 1,635.90 | 1,654.00 | 1,654.00 | 1.19% | 50,783 |
| Apr 24, 2026 | 1,650.00 | 1,720.00 | 1,601.10 | 1,634.50 | 1,634.50 | -1.54% | 212,540 |
| Apr 23, 2026 | 1,660.00 | 1,694.90 | 1,623.00 | 1,660.00 | 1,660.00 | 0.08% | 105,616 |
| Apr 22, 2026 | 1,512.80 | 1,705.00 | 1,512.80 | 1,658.60 | 1,658.60 | 9.95% | 1,027,535 |
| Apr 21, 2026 | 1,501.70 | 1,557.80 | 1,501.70 | 1,508.50 | 1,508.50 | 0.94% | 54,704 |
| Apr 20, 2026 | 1,501.60 | 1,532.80 | 1,475.10 | 1,494.40 | 1,494.40 | -1.14% | 122,046 |
| Apr 17, 2026 | 1,535.00 | 1,581.50 | 1,500.00 | 1,511.60 | 1,511.60 | 0.61% | 132,192 |
| Apr 16, 2026 | 1,450.00 | 1,520.80 | 1,448.70 | 1,502.50 | 1,502.50 | 3.71% | 52,560 |
| Apr 15, 2026 | 1,409.90 | 1,465.00 | 1,400.00 | 1,448.70 | 1,448.70 | 4.34% | 44,673 |
| Apr 13, 2026 | 1,330.00 | 1,402.50 | 1,313.30 | 1,388.40 | 1,388.40 | 1.68% | 49,641 |
| Apr 10, 2026 | 1,320.00 | 1,386.00 | 1,306.10 | 1,365.50 | 1,365.50 | 4.93% | 63,488 |
| Apr 9, 2026 | 1,328.70 | 1,335.80 | 1,295.00 | 1,301.40 | 1,301.40 | -2.05% | 54,987 |
| Apr 8, 2026 | 1,245.00 | 1,364.50 | 1,240.00 | 1,328.70 | 1,328.70 | 9.07% | 149,522 |
| Apr 7, 2026 | 1,185.10 | 1,232.00 | 1,182.30 | 1,218.20 | 1,218.20 | 1.78% | 42,063 |
| Apr 6, 2026 | 1,185.00 | 1,225.00 | 1,161.30 | 1,196.90 | 1,196.90 | 0.18% | 91,237 |
| Apr 2, 2026 | 1,170.00 | 1,219.00 | 1,134.50 | 1,194.80 | 1,194.80 | 1.03% | 60,719 |
| Apr 1, 2026 | 1,124.10 | 1,230.00 | 1,124.10 | 1,182.60 | 1,182.60 | 6.35% | 77,849 |
| Mar 30, 2026 | 1,179.70 | 1,192.60 | 1,101.20 | 1,112.00 | 1,112.00 | -5.73% | 113,507 |
| Mar 27, 2026 | 1,200.90 | 1,245.10 | 1,161.50 | 1,179.60 | 1,179.60 | -1.81% | 219,702 |
| Mar 25, 2026 | 1,245.00 | 1,281.00 | 1,190.30 | 1,201.40 | 1,201.40 | -2.92% | 110,371 |
| Mar 24, 2026 | 1,274.80 | 1,292.00 | 1,225.00 | 1,237.50 | 1,237.50 | -0.97% | 50,218 |
| Mar 23, 2026 | 1,310.00 | 1,325.00 | 1,244.40 | 1,249.60 | 1,249.60 | -6.50% | 58,499 |
| Mar 20, 2026 | 1,350.00 | 1,379.30 | 1,325.00 | 1,336.40 | 1,336.40 | -1.28% | 41,190 |
| Mar 19, 2026 | 1,310.00 | 1,398.00 | 1,302.00 | 1,353.70 | 1,353.70 | 1.83% | 111,891 |
| Mar 18, 2026 | 1,359.00 | 1,374.10 | 1,324.00 | 1,329.40 | 1,329.40 | -2.20% | 49,064 |
| Mar 17, 2026 | 1,399.70 | 1,399.70 | 1,352.60 | 1,359.30 | 1,359.30 | -2.11% | 19,669 |
| Mar 16, 2026 | 1,352.10 | 1,427.80 | 1,319.10 | 1,388.60 | 1,388.60 | 3.35% | 113,815 |
| Mar 13, 2026 | 1,444.00 | 1,444.00 | 1,335.80 | 1,343.60 | 1,343.60 | -7.11% | 51,037 |