NSE - Delayed Quote INR

Neogen Chemicals Limited (NEOGEN.NS)

1,654.20
+4.00
+(0.24%)
At close: May 29 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,664.701,668.001,638.601,654.201,654.2013,260
May 28, 20251,690.101,700.601,640.001,650.201,650.2018,650
May 27, 20251,749.001,749.001,675.001,688.601,688.6047,934
May 26, 20251,630.001,760.001,622.501,745.901,745.90172,824
May 23, 20251,560.001,655.001,552.101,639.601,639.6099,763
May 22, 20251,566.401,609.901,544.601,565.201,565.2049,764
May 21, 20251,540.001,572.001,520.101,566.401,566.4048,091
May 20, 20251,549.501,566.501,516.001,533.701,533.7070,162
May 19, 20251,533.101,559.901,508.001,533.401,533.4036,789
May 16, 20251,560.001,560.401,535.001,544.701,544.7018,091
May 15, 20251,569.501,571.001,547.301,554.501,554.5021,576
May 14, 20251,559.501,569.901,540.101,553.001,553.0020,003
May 13, 20251,552.901,572.901,533.601,543.001,543.0014,683
May 12, 20251,506.501,572.101,500.001,553.901,553.9025,222
May 9, 20251,480.001,497.201,458.001,490.901,490.9031,402
May 8, 20251,504.701,573.801,504.701,511.601,511.6052,119
May 7, 20251,479.801,510.001,462.901,502.101,502.1026,272
May 6, 20251,510.001,541.901,475.001,482.201,482.2024,217
May 5, 20251,498.801,519.001,485.601,509.701,509.7023,868
May 2, 20251,530.001,535.201,498.201,507.801,507.8014,955
Apr 30, 20251,567.601,579.601,520.001,524.201,524.2022,416
Apr 29, 20251,576.001,605.001,572.101,580.801,580.8015,742
Apr 28, 20251,551.001,608.001,535.001,576.901,576.9029,959
Apr 25, 20251,600.501,600.501,552.001,557.601,557.6027,062
Apr 24, 20251,606.301,619.801,552.001,600.501,600.5060,929
Apr 23, 20251,648.901,660.501,591.001,606.301,606.3032,619
Apr 22, 20251,634.001,674.201,624.701,645.301,645.3028,321
Apr 21, 20251,601.301,652.901,585.001,634.801,634.8032,826
Apr 17, 20251,619.801,646.001,600.101,609.601,609.6020,925
Apr 16, 20251,620.001,675.001,605.701,619.801,619.8040,121
Apr 15, 20251,599.601,631.001,575.601,626.701,626.7045,358
Apr 11, 20251,477.951,629.301,462.451,558.551,558.55188,489
Apr 9, 20251,500.001,505.451,414.001,431.751,431.7575,619
Apr 8, 20251,478.101,527.001,472.801,508.851,508.8530,777
Apr 7, 20251,410.001,490.001,392.751,449.351,449.3556,771
Apr 4, 20251,635.701,635.701,556.001,564.801,564.8035,588
Apr 3, 20251,618.001,670.051,607.951,639.201,639.2037,688
Apr 2, 20251,640.001,640.001,578.001,619.251,619.2527,876
Apr 1, 20251,575.001,728.901,565.001,617.551,617.55222,389
Mar 28, 20251,618.001,648.851,528.051,543.351,543.3563,564
Mar 27, 20251,623.001,646.001,580.251,618.451,618.4574,855
Mar 26, 20251,686.001,686.001,605.001,615.051,615.0546,605
Mar 25, 20251,760.001,762.701,637.451,658.901,658.90100,751
Mar 24, 20251,776.051,797.901,733.901,740.051,740.0528,648
Mar 21, 20251,776.851,805.701,758.251,776.501,776.5033,184
Mar 20, 20251,724.001,805.001,722.001,768.701,768.7056,571
Mar 19, 20251,667.001,762.951,667.001,726.101,726.1062,970
Mar 18, 20251,674.751,674.751,674.751,674.751,674.75-
Mar 17, 20251,631.151,713.951,631.151,674.751,674.7554,759
Mar 13, 20251,611.051,698.001,609.601,645.801,645.8080,713
Mar 12, 20251,555.251,665.001,539.051,626.251,626.2561,420
Mar 11, 20251,580.001,635.001,551.001,563.451,563.4573,651
Mar 10, 20251,681.051,749.001,596.351,623.651,623.65142,668
Mar 7, 20251,843.051,869.951,782.601,803.551,803.5554,470
Mar 6, 20251,712.651,926.001,712.651,877.051,877.05138,499
Mar 5, 20251,670.001,709.001,644.301,686.651,686.6564,791
Mar 4, 20251,650.001,729.451,615.551,719.201,719.2030,377
Mar 3, 20251,660.101,737.951,552.001,651.651,651.6557,346
Feb 28, 20251,705.401,705.401,626.551,669.101,669.1066,256
Feb 27, 20251,746.851,746.851,665.351,705.401,705.4033,706
Feb 25, 20251,702.851,780.251,702.851,726.251,726.2543,791
Feb 24, 20251,695.001,734.901,648.501,713.951,713.9530,851
Feb 21, 20251,730.001,764.751,692.051,714.151,714.1526,158
Feb 20, 20251,734.051,790.001,717.001,725.451,725.4541,373
Feb 19, 20251,711.901,804.001,706.801,763.101,763.1048,726
Feb 18, 20251,833.951,833.951,716.001,737.951,737.9536,625
Feb 17, 20251,752.451,832.601,752.451,811.451,811.4530,135
Feb 14, 20251,940.001,940.001,801.551,815.651,815.6536,638
Feb 13, 20251,946.951,954.001,917.751,940.251,940.2518,834
Feb 12, 20251,945.051,999.401,875.201,961.101,961.1042,015
Feb 11, 20252,033.002,059.451,922.001,949.601,949.6031,944
Feb 10, 20252,072.102,089.402,019.002,043.702,043.7010,941
Feb 7, 20252,080.052,130.252,062.502,084.352,084.3516,954
Feb 6, 20252,190.002,190.002,106.052,114.302,114.3065,431
Feb 5, 20252,145.002,185.002,092.552,173.252,173.2545,632
Feb 4, 20252,090.252,150.002,036.152,121.002,121.00105,979
Feb 3, 20252,000.152,191.001,975.002,101.502,101.50275,923
Feb 1, 20251,893.152,020.651,893.151,997.001,997.0044,650
Jan 31, 20251,811.051,920.001,811.001,905.751,905.7522,953
Jan 30, 20251,851.001,883.101,831.501,843.501,843.5017,831
Jan 29, 20251,685.001,907.301,673.151,872.951,872.9554,820
Jan 28, 20251,706.601,717.851,649.651,687.801,687.8076,215
Jan 27, 20251,797.101,797.101,650.001,706.201,706.20102,677
Jan 24, 20251,900.001,920.401,805.151,823.251,823.2529,539
Jan 23, 20251,939.001,962.551,890.551,899.251,899.2529,201
Jan 22, 20251,992.002,014.501,915.101,949.151,949.1520,933
Jan 21, 20252,051.002,076.701,970.001,991.801,991.8019,551
Jan 20, 20251,965.002,122.401,938.552,078.402,078.4057,387
Jan 17, 20252,002.402,016.801,956.051,963.051,963.0510,801
Jan 16, 20251,999.452,071.951,985.002,019.652,019.6514,134
Jan 15, 20252,022.002,072.901,969.501,982.501,982.5023,072
Jan 14, 20251,970.002,090.001,955.052,059.602,059.6044,415
Jan 13, 20252,150.902,150.901,930.001,947.201,947.2043,019
Jan 10, 20252,200.002,200.002,052.102,108.152,108.1545,842
Jan 9, 20252,108.202,198.002,108.202,181.002,181.0065,390
Jan 8, 20252,110.002,150.002,061.652,133.702,133.7022,324
Jan 7, 20252,082.402,141.002,082.102,124.052,124.0523,492
Jan 6, 20252,195.002,195.002,052.402,102.652,102.6547,013
Jan 3, 20252,160.102,235.452,160.102,202.302,202.3043,370
Jan 2, 20252,229.152,229.152,165.252,181.902,181.9023,209
Jan 1, 20252,186.502,228.802,186.502,206.802,206.8031,051
Dec 31, 20242,056.852,275.002,043.802,231.152,231.15189,011
Dec 30, 20242,011.002,151.001,991.152,056.852,056.8561,266
Dec 27, 20242,030.002,033.701,993.002,008.902,008.9015,531
Dec 26, 20242,024.052,024.451,991.102,012.752,012.7549,218
Dec 24, 20242,050.002,050.001,995.002,003.852,003.8515,421
Dec 23, 20242,069.952,096.451,983.552,025.452,025.4544,969
Dec 20, 20242,230.002,230.052,040.002,067.952,067.9584,701
Dec 19, 20242,202.952,222.002,103.002,195.202,195.2057,870
Dec 18, 20242,152.952,250.002,135.002,229.102,229.10126,139
Dec 17, 20242,149.902,177.602,124.452,146.502,146.5031,017
Dec 16, 20242,197.902,210.002,130.002,149.852,149.8530,456
Dec 13, 20242,232.302,254.752,133.002,183.402,183.4061,171
Dec 12, 20242,300.002,303.952,212.552,232.302,232.3028,956
Dec 11, 20242,340.002,359.852,280.352,310.452,310.4532,280
Dec 10, 20242,355.002,420.002,321.102,343.002,343.0086,422
Dec 9, 20242,185.152,375.002,167.552,356.252,356.25173,665
Dec 6, 20242,115.002,200.002,101.002,185.152,185.15114,899
Dec 5, 20242,195.002,305.152,100.002,125.002,125.0067,549
Dec 4, 20242,160.052,180.652,100.002,147.102,147.1024,907
Dec 3, 20242,180.002,208.752,115.502,137.852,137.8550,120
Dec 2, 20242,149.002,180.002,049.202,149.352,149.3551,335
Nov 29, 20242,094.002,127.002,032.402,096.202,096.2039,047
Nov 28, 20242,115.002,119.402,012.752,063.602,063.6047,920
Nov 27, 20242,108.002,219.902,052.802,095.602,095.6081,073
Nov 26, 20241,921.802,098.801,920.002,075.702,075.7063,946
Nov 25, 20241,952.002,029.901,906.551,921.801,921.8034,324
Nov 22, 20241,915.001,958.801,892.251,940.951,940.9520,323
Nov 21, 20241,929.951,987.401,868.001,934.301,934.3031,387
Nov 19, 20241,914.951,999.001,876.351,929.951,929.9542,866
Nov 18, 20241,990.252,011.651,880.001,890.251,890.2535,197
Nov 14, 20241,959.002,030.001,935.751,984.401,984.4053,980
Nov 13, 20242,028.902,064.551,929.101,951.851,951.8557,424
Nov 12, 20242,027.002,047.001,997.002,025.502,025.5028,672
Nov 11, 20242,119.952,119.951,985.001,990.451,990.4581,850
Nov 8, 20242,210.002,237.952,102.852,121.252,121.2562,170
Nov 7, 20242,286.002,347.852,211.202,220.352,220.3542,934
Nov 6, 20242,217.902,360.002,170.002,298.752,298.75160,545
Nov 5, 20242,184.002,258.502,161.052,203.802,203.8050,945
Nov 4, 20242,220.002,220.002,138.302,185.302,185.3036,372
Nov 1, 20242,194.952,300.002,180.002,221.702,221.7039,073
Oct 31, 20242,129.002,185.002,070.002,168.702,168.7065,608
Oct 30, 20242,029.952,130.001,996.002,087.252,087.2575,887
Oct 29, 20242,033.952,037.801,958.052,008.602,008.6031,564
Oct 28, 20241,870.302,052.951,846.502,013.802,013.8063,222
Oct 25, 20241,964.951,971.401,849.951,866.351,866.3550,051
Oct 24, 20241,982.002,024.001,939.951,960.901,960.9039,711
Oct 23, 20241,942.002,054.951,918.001,990.651,990.6541,499
Oct 22, 20241,952.401,969.851,914.001,943.351,943.3554,341
Oct 21, 20242,040.002,060.001,950.051,971.351,971.3533,385
Oct 18, 20242,089.902,089.901,979.652,042.902,042.9029,142
Oct 17, 20242,135.002,183.902,060.002,090.552,090.5537,745
Oct 16, 20242,118.352,125.702,060.002,102.952,102.9545,065
Oct 15, 20242,090.002,150.002,071.202,095.052,095.0538,440
Oct 14, 20242,191.002,210.002,068.102,081.902,081.9047,595
Oct 11, 20242,110.002,190.002,060.002,158.452,158.4552,030
Oct 10, 20242,056.002,215.802,050.002,097.552,097.55121,491
Oct 9, 20242,058.152,166.002,025.152,059.252,059.2562,317
Oct 8, 20242,014.802,100.002,000.052,050.552,050.5556,089
Oct 7, 20242,070.152,150.001,976.302,008.202,008.2063,153
Oct 4, 20242,169.552,178.302,029.802,056.602,056.6065,596
Oct 3, 20242,140.002,228.452,128.202,164.502,164.5063,361
Oct 1, 20242,055.052,273.252,055.002,180.552,180.55259,814
Sep 30, 20242,145.002,182.252,041.202,066.602,066.6053,304
Sep 27, 20242,169.552,231.452,075.002,160.102,160.10111,080
Sep 26, 20242,241.102,250.002,140.052,174.352,174.3578,680
Sep 25, 20242,235.002,286.352,207.302,252.502,252.5083,339
Sep 24, 20242,269.952,349.802,230.002,261.152,261.15151,516
Sep 23, 20242,305.002,379.802,200.002,233.952,233.95317,225
Sep 20, 20242,150.002,390.002,081.302,337.302,337.301,291,708
Sep 19, 2024 2 Dividend
Sep 19, 20241,910.002,225.501,860.052,183.152,183.151,739,374
Sep 18, 20241,829.001,911.801,816.101,890.951,888.95635,408
Sep 17, 20241,650.001,832.001,590.051,794.851,792.95847,773
Sep 16, 20241,540.051,609.951,520.001,603.751,602.0561,388
Sep 13, 20241,545.051,580.001,532.201,553.701,552.0624,163
Sep 12, 20241,521.001,559.551,510.051,545.051,543.4237,367
Sep 11, 20241,572.701,576.551,494.401,519.901,518.2929,583
Sep 10, 20241,513.801,578.051,500.051,564.101,562.4577,581
Sep 9, 20241,479.001,500.751,445.851,497.001,495.4232,442
Sep 6, 20241,482.001,498.551,461.251,467.151,465.6077,787
Sep 5, 20241,483.551,505.101,468.001,493.151,491.5737,601
Sep 4, 20241,500.051,509.851,481.001,483.301,481.7341,066
Sep 3, 20241,490.001,510.301,476.201,501.701,500.1132,667
Sep 2, 20241,503.751,509.801,481.401,493.401,491.8226,774
Aug 30, 20241,516.901,530.001,480.001,488.001,486.4364,653
Aug 29, 20241,541.001,541.801,499.001,515.301,513.7068,064
Aug 28, 20241,549.951,549.951,516.401,526.051,524.4432,892
Aug 27, 20241,536.001,547.001,516.001,527.601,525.9826,313
Aug 26, 20241,549.551,549.551,514.001,520.401,518.7927,162
Aug 23, 20241,574.951,586.001,524.001,531.501,529.8842,067
Aug 22, 20241,584.201,597.601,555.001,559.051,557.4063,935
Aug 21, 20241,600.001,620.001,579.001,581.651,579.9829,646
Aug 20, 20241,597.101,621.901,586.001,610.151,608.4536,987
Aug 19, 20241,589.701,620.001,563.951,597.101,595.41138,540
Aug 16, 20241,629.501,635.901,586.001,589.701,588.0248,790
Aug 14, 20241,695.951,702.651,615.001,623.401,621.6846,546
Aug 13, 20241,744.751,775.051,613.901,695.951,694.16132,724
Aug 12, 20241,697.751,823.551,661.751,732.601,730.77227,822
Aug 9, 20241,570.001,699.951,558.851,678.251,676.4783,419
Aug 8, 20241,559.001,596.651,535.001,551.901,550.2619,418
Aug 7, 20241,558.401,613.501,540.001,574.951,573.2820,647
Aug 6, 20241,555.001,587.551,517.101,550.701,549.0621,541
Aug 5, 20241,627.651,631.301,570.001,579.551,577.8824,315
Aug 2, 20241,662.851,663.151,624.451,631.301,629.5719,203
Aug 1, 20241,650.051,675.051,630.001,639.401,637.6716,534
Jul 31, 20241,686.151,690.001,655.001,669.001,667.2313,839
Jul 30, 20241,691.701,710.001,660.001,669.251,667.4822,761
Jul 29, 20241,625.051,718.201,625.051,691.701,689.9171,152
Jul 26, 20241,628.001,634.951,596.101,626.051,624.3321,720
Jul 25, 20241,585.001,629.001,582.551,606.451,604.7516,019
Jul 24, 20241,575.001,632.001,563.101,604.001,602.3017,692
Jul 23, 20241,583.501,583.501,488.301,565.601,563.9432,728
Jul 22, 20241,557.301,586.951,527.051,560.101,558.4521,470
Jul 19, 20241,608.001,608.001,545.001,557.301,555.6521,259
Jul 18, 20241,641.001,641.001,587.101,593.201,591.5124,209
Jul 16, 20241,631.051,666.751,620.051,624.751,623.0318,728
Jul 15, 20241,648.551,648.801,619.951,641.051,639.3127,321
Jul 12, 20241,674.951,674.951,635.051,648.551,646.8133,457
Jul 11, 20241,636.951,669.001,633.801,661.901,660.1432,969
Jul 10, 20241,655.001,685.001,611.101,636.751,635.0259,590
Jul 9, 20241,642.801,672.301,623.051,648.901,647.1643,395
Jul 8, 20241,662.651,676.001,610.251,623.201,621.4837,632
Jul 5, 20241,627.201,653.951,625.001,650.251,648.5031,206
Jul 4, 20241,584.551,640.801,584.551,627.101,625.3869,685
Jul 3, 20241,586.101,620.951,569.201,579.301,577.6357,420
Jul 2, 20241,586.601,610.001,560.851,582.701,581.0359,864
Jul 1, 20241,595.001,630.001,534.201,586.601,584.92157,265
Jun 28, 20241,672.451,745.051,557.701,588.301,586.622,335,546
Jun 27, 20241,699.001,712.301,652.151,672.451,670.6838,155
Jun 26, 20241,675.001,699.901,655.701,684.801,683.0224,146
Jun 25, 20241,700.001,700.001,642.051,678.801,677.0234,503
Jun 24, 20241,675.001,700.001,642.251,676.351,674.5835,688
Jun 21, 20241,662.551,684.001,627.551,662.401,660.6441,849
Jun 20, 20241,615.001,684.801,588.351,655.901,654.15129,268
Jun 19, 20241,576.101,610.001,551.051,599.151,597.4636,418
Jun 18, 20241,606.001,619.001,556.201,576.101,574.4350,748
Jun 14, 20241,620.001,623.251,592.151,608.651,606.9537,194
Jun 13, 20241,552.001,615.001,540.001,608.451,606.7569,366
Jun 12, 20241,560.001,565.001,535.351,551.551,549.9116,964
Jun 11, 20241,561.551,572.201,533.451,547.301,545.6639,728
Jun 10, 20241,514.001,561.001,513.601,545.901,544.2636,377
Jun 7, 20241,509.451,533.951,501.001,514.201,512.6026,698
Jun 6, 20241,514.901,518.401,494.051,509.451,507.8531,594
Jun 5, 20241,493.001,520.001,432.801,489.101,487.5325,840
Jun 4, 20241,503.001,519.151,378.051,503.251,501.6681,681
Jun 3, 20241,541.851,541.851,465.051,502.601,501.0124,052
May 31, 20241,504.751,520.751,476.251,481.951,480.3839,964
May 30, 20241,454.001,515.001,449.001,498.751,497.1643,269
May 29, 20241,430.051,454.951,426.051,448.451,446.9216,512

Related Tickers

TATVA.NS Tatva Chintan Pharma Chem Limited
919.35
+4.03%
 
BALAMINES.NS Balaji Amines Limited
1,457.00
-2.32%
 
CHEMBOND.NS Chembond Material Technologies Limited
243.60
+0.06%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,287.20
+3.10%
 
AETHER.NS Aether Industries Limited
745.95
0.00%
 
KIRIINDUS.NS Kiri Industries Limited
726.55
+4.30%
 
ATUL.NS Atul Ltd
7,082.50
-0.66%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,839.70
-0.64%
 
PCBL.NS PCBL Chemical Limited
405.20
+0.04%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,967.50
+3.31%