Neochem Bio Solutions Limited (NSE:NEOCHEM)
India
· Delayed Price · Currency is INR 73.85
-4.05 (-5.20%)
At close: Apr 28, 2026
Neochem Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.90 | 82.00 | 70.00 | 73.85 | 73.85 | -5.20% | 82,800 |
| Apr 27, 2026 | 78.00 | 78.00 | 75.50 | 77.90 | 77.90 | 2.37% | 22,800 |
| Apr 24, 2026 | 77.50 | 80.00 | 75.40 | 76.10 | 76.10 | -1.55% | 32,400 |
| Apr 23, 2026 | 76.90 | 79.30 | 76.00 | 77.30 | 77.30 | 3.27% | 62,400 |
| Apr 22, 2026 | 73.70 | 75.00 | 73.00 | 74.85 | 74.85 | 4.54% | 14,400 |
| Apr 21, 2026 | 73.35 | 73.40 | 70.05 | 71.60 | 71.60 | 1.13% | 66,000 |
| Apr 20, 2026 | 72.50 | 72.50 | 70.00 | 70.80 | 70.80 | -1.53% | 105,600 |
| Apr 17, 2026 | 74.95 | 75.00 | 70.00 | 71.90 | 71.90 | 0.35% | 92,400 |
| Apr 16, 2026 | 75.00 | 75.00 | 69.95 | 71.65 | 71.65 | -3.95% | 86,400 |
| Apr 15, 2026 | 70.00 | 74.60 | 69.95 | 74.60 | 74.60 | 7.96% | 112,800 |
| Apr 13, 2026 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | -1.29% | 20,400 |
| Apr 10, 2026 | 69.95 | 71.00 | 69.10 | 70.00 | 70.00 | 1.38% | 85,200 |
| Apr 9, 2026 | 66.00 | 71.00 | 66.00 | 69.05 | 69.05 | -1.36% | 13,200 |
| Apr 8, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 0.79% | 106,800 |
| Apr 7, 2026 | 70.15 | 70.15 | 69.00 | 69.45 | 69.45 | -1.00% | 15,600 |
| Apr 6, 2026 | 70.85 | 71.90 | 70.00 | 70.15 | 70.15 | 0.14% | 24,000 |
| Apr 2, 2026 | 71.85 | 71.85 | 70.05 | 70.05 | 70.05 | 1.67% | 2,400 |
| Apr 1, 2026 | 65.40 | 68.90 | 65.40 | 68.90 | 68.90 | 8.93% | 3,600 |
| Mar 30, 2026 | 64.05 | 65.90 | 63.00 | 63.25 | 63.25 | -7.05% | 20,400 |
| Mar 27, 2026 | 69.00 | 70.85 | 66.00 | 68.05 | 68.05 | -1.59% | 98,400 |
| Mar 25, 2026 | 69.60 | 72.00 | 68.00 | 69.15 | 69.15 | -0.22% | 118,800 |
| Mar 24, 2026 | 66.00 | 69.80 | 66.00 | 69.30 | 69.30 | 2.29% | 100,800 |
| Mar 23, 2026 | 71.00 | 71.00 | 67.05 | 67.75 | 67.75 | -5.24% | 10,800 |
| Mar 20, 2026 | 71.95 | 72.50 | 70.00 | 71.50 | 71.50 | -0.69% | 16,800 |
| Mar 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -5.26% | 2,400 |
| Mar 18, 2026 | 68.00 | 76.00 | 68.00 | 76.00 | 76.00 | 4.83% | 10,800 |
| Mar 17, 2026 | 70.05 | 74.85 | 68.00 | 72.50 | 72.50 | 0.69% | 90,000 |
| Mar 16, 2026 | 72.55 | 72.55 | 72.00 | 72.00 | 72.00 | -0.76% | 4,800 |
| Mar 13, 2026 | 76.00 | 76.30 | 72.55 | 72.55 | 72.55 | -2.16% | 10,800 |
| Mar 12, 2026 | 73.00 | 76.30 | 72.00 | 74.15 | 74.15 | -2.43% | 86,400 |
| Mar 11, 2026 | 77.10 | 77.10 | 74.00 | 76.00 | 76.00 | -5.00% | 10,800 |
| Mar 6, 2026 | 66.35 | 80.00 | 66.35 | 80.00 | 80.00 | 1.98% | 7,200 |
| Mar 4, 2026 | 76.00 | 78.45 | 76.00 | 78.45 | 78.45 | 1.23% | 7,200 |
| Mar 2, 2026 | 77.90 | 77.90 | 77.50 | 77.50 | 77.50 | -2.27% | 2,400 |
| Feb 27, 2026 | 79.95 | 80.00 | 79.00 | 79.30 | 79.30 | -0.88% | 12,000 |
| Feb 26, 2026 | 80.50 | 80.50 | 76.00 | 80.00 | 80.00 | -2.14% | 13,200 |
| Feb 25, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -1.98% | 1,200 |
| Feb 24, 2026 | 85.00 | 86.00 | 83.00 | 83.40 | 83.40 | -6.34% | 12,000 |
| Feb 23, 2026 | 78.00 | 91.50 | 78.00 | 89.05 | 89.05 | 13.44% | 45,600 |
| Feb 20, 2026 | 80.10 | 80.10 | 76.10 | 78.50 | 78.50 | -7.65% | 10,800 |
| Feb 19, 2026 | 80.00 | 91.00 | 80.00 | 85.00 | 85.00 | 11.77% | 9,600 |
| Feb 17, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -4.94% | 1,200 |
| Feb 13, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 3,600 |
| Feb 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | 6,000 |
| Feb 11, 2026 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -1.83% | 3,600 |
| Feb 10, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 8,400 |
| Feb 9, 2026 | 79.90 | 80.00 | 79.90 | 80.00 | 80.00 | 1.59% | 2,400 |
| Feb 6, 2026 | 76.50 | 79.00 | 76.50 | 78.75 | 78.75 | 3.62% | 26,400 |
| Feb 5, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.55% | 9,600 |
| Feb 4, 2026 | 81.00 | 81.00 | 77.20 | 77.20 | 77.20 | -4.69% | 2,400 |
| Feb 3, 2026 | 85.00 | 85.00 | 75.00 | 81.00 | 81.00 | 7.28% | 55,200 |
| Feb 2, 2026 | 76.00 | 76.30 | 74.10 | 75.50 | 75.50 | 2.03% | 22,800 |
| Feb 1, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.73% | 32,400 |
| Jan 30, 2026 | 81.75 | 81.75 | 75.00 | 75.30 | 75.30 | -6.29% | 21,600 |
| Jan 29, 2026 | 85.80 | 85.80 | 77.00 | 80.35 | 80.35 | -7.70% | 46,800 |
| Jan 28, 2026 | 84.00 | 89.00 | 84.00 | 87.05 | 87.05 | 3.63% | 8,400 |
| Jan 23, 2026 | 81.45 | 86.00 | 80.00 | 84.00 | 84.00 | 3.13% | 66,000 |
| Jan 22, 2026 | 75.00 | 84.00 | 75.00 | 81.45 | 81.45 | 12.66% | 19,200 |
| Jan 21, 2026 | 71.00 | 73.00 | 71.00 | 72.30 | 72.30 | -3.60% | 3,600 |
| Jan 20, 2026 | 75.00 | 77.25 | 75.00 | 75.00 | 75.00 | -5.06% | 8,400 |
| Jan 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 1,200 |
| Jan 16, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 4,800 |
| Jan 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2,400 |
| Jan 13, 2026 | 76.30 | 79.00 | 76.30 | 79.00 | 79.00 | - | 13,200 |
| Jan 12, 2026 | 83.00 | 83.00 | 72.00 | 79.00 | 79.00 | -3.66% | 7,200 |
| Jan 9, 2026 | 81.75 | 82.00 | 79.00 | 82.00 | 82.00 | - | 7,200 |
| Jan 8, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 1.23% | 3,600 |
| Jan 7, 2026 | 82.50 | 85.50 | 80.00 | 81.00 | 81.00 | -1.88% | 12,000 |
| Jan 6, 2026 | 83.10 | 83.10 | 82.50 | 82.55 | 82.55 | -0.66% | 24,000 |
| Jan 5, 2026 | 88.80 | 88.80 | 83.10 | 83.10 | 83.10 | -1.60% | 8,400 |
| Jan 2, 2026 | 88.80 | 88.95 | 84.25 | 84.45 | 84.45 | -1.23% | 40,800 |
| Jan 1, 2026 | 89.95 | 89.95 | 85.00 | 85.50 | 85.50 | -2.95% | 7,200 |
| Dec 31, 2025 | 92.55 | 92.55 | 87.50 | 88.10 | 88.10 | 2.38% | 20,400 |
| Dec 30, 2025 | 93.75 | 93.75 | 85.60 | 86.05 | 86.05 | -8.46% | 102,000 |
| Dec 29, 2025 | 98.10 | 98.10 | 93.50 | 94.00 | 94.00 | -4.18% | 79,200 |
| Dec 26, 2025 | 101.25 | 101.25 | 98.10 | 98.10 | 98.10 | -4.25% | 16,800 |
| Dec 24, 2025 | 103.80 | 104.00 | 101.10 | 102.45 | 102.45 | -1.63% | 27,600 |
| Dec 23, 2025 | 92.80 | 109.60 | 90.30 | 104.15 | 104.15 | 10.62% | 195,600 |
| Dec 22, 2025 | 92.30 | 95.00 | 91.30 | 94.15 | 94.15 | -1.93% | 34,800 |
| Dec 19, 2025 | 91.10 | 97.00 | 91.10 | 96.00 | 96.00 | 1.37% | 28,800 |
| Dec 18, 2025 | 86.70 | 94.70 | 85.70 | 94.70 | 94.70 | 4.99% | 200,400 |
| Dec 17, 2025 | 90.30 | 91.00 | 90.20 | 90.20 | 90.20 | -4.95% | 123,600 |
| Dec 16, 2025 | 94.00 | 101.50 | 94.00 | 94.90 | 94.90 | -4.04% | 199,200 |
| Dec 15, 2025 | 99.00 | 99.50 | 98.90 | 98.90 | 98.90 | -5.00% | 55,200 |
| Dec 12, 2025 | 108.50 | 108.50 | 104.10 | 104.10 | 104.10 | -4.97% | 66,000 |
| Dec 11, 2025 | 106.60 | 111.00 | 104.15 | 109.55 | 109.55 | -0.05% | 128,400 |
| Dec 10, 2025 | 109.00 | 113.00 | 106.25 | 109.60 | 109.60 | -1.97% | 330,000 |