Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 520.55
+1.30 (0.25%)
At close: Dec 31, 2025
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 520.75 | 522.65 | 518.70 | 519.55 | 519.55 | -0.19% | 4,846 |
| Dec 31, 2025 | 524.35 | 524.35 | 519.20 | 520.55 | 520.55 | 0.25% | 6,752 |
| Dec 30, 2025 | 521.35 | 525.00 | 518.10 | 519.25 | 519.25 | -0.62% | 16,011 |
| Dec 29, 2025 | 520.00 | 524.00 | 518.10 | 522.50 | 522.50 | 0.43% | 8,097 |
| Dec 26, 2025 | 521.55 | 523.85 | 514.00 | 520.25 | 520.25 | -0.62% | 9,078 |
| Dec 24, 2025 | 532.30 | 533.40 | 522.05 | 523.50 | 523.50 | -1.65% | 8,616 |
| Dec 23, 2025 | 548.00 | 548.00 | 530.10 | 532.30 | 532.30 | -0.99% | 6,185 |
| Dec 22, 2025 | 523.35 | 542.00 | 523.35 | 537.60 | 537.60 | 1.28% | 5,641 |
| Dec 19, 2025 | 536.40 | 536.40 | 528.00 | 530.80 | 530.80 | -0.98% | 10,154 |
| Dec 18, 2025 | 530.55 | 540.00 | 524.20 | 536.05 | 536.05 | 1.04% | 9,127 |
| Dec 17, 2025 | 524.95 | 532.75 | 523.00 | 530.55 | 530.55 | 1.06% | 10,113 |
| Dec 16, 2025 | 528.00 | 530.00 | 524.00 | 525.00 | 525.00 | -0.47% | 2,780 |
| Dec 15, 2025 | 526.10 | 530.00 | 524.00 | 527.50 | 527.50 | 0.27% | 6,924 |
| Dec 12, 2025 | 534.15 | 535.70 | 525.00 | 526.10 | 526.10 | -1.14% | 7,956 |
| Dec 11, 2025 | 533.85 | 533.85 | 525.80 | 532.15 | 532.15 | 0.54% | 5,779 |
| Dec 10, 2025 | 529.00 | 534.00 | 526.60 | 529.30 | 529.30 | -0.03% | 11,405 |
| Dec 9, 2025 | 522.85 | 533.30 | 520.50 | 529.45 | 529.45 | 1.27% | 6,405 |
| Dec 8, 2025 | 530.05 | 537.50 | 516.55 | 522.80 | 522.80 | -2.14% | 22,864 |
| Dec 5, 2025 | 534.50 | 536.00 | 526.70 | 534.25 | 534.25 | -0.05% | 5,510 |
| Dec 4, 2025 | 520.05 | 536.50 | 520.05 | 534.50 | 534.50 | 0.61% | 12,657 |
| Dec 3, 2025 | 522.35 | 533.90 | 518.00 | 531.25 | 531.25 | 0.09% | 12,666 |
| Dec 2, 2025 | 529.00 | 534.35 | 524.00 | 530.75 | 530.75 | 0.85% | 6,857 |
| Dec 1, 2025 | 531.00 | 534.55 | 525.15 | 526.30 | 526.30 | -0.88% | 6,692 |
| Nov 28, 2025 | 521.05 | 532.75 | 520.20 | 530.95 | 530.95 | 1.39% | 11,796 |
| Nov 27, 2025 | 525.30 | 527.30 | 518.70 | 523.65 | 523.65 | 0.10% | 6,656 |
| Nov 26, 2025 | 515.20 | 524.90 | 514.15 | 523.15 | 523.15 | 1.54% | 8,823 |
| Nov 25, 2025 | 515.20 | 518.40 | 508.40 | 515.20 | 515.20 | - | 7,077 |
| Nov 24, 2025 | 509.55 | 517.20 | 504.80 | 515.20 | 515.20 | 1.02% | 4,173 |
| Nov 21, 2025 | 514.85 | 514.85 | 507.00 | 510.00 | 510.00 | -0.98% | 12,692 |
| Nov 20, 2025 | 515.95 | 516.85 | 513.40 | 515.05 | 515.05 | 0.07% | 12,478 |
| Nov 19, 2025 | 504.05 | 515.95 | 503.45 | 514.70 | 514.70 | 1.66% | 17,761 |
| Nov 18, 2025 | 507.20 | 510.60 | 503.00 | 506.30 | 506.30 | -0.42% | 15,871 |
| Nov 17, 2025 | 517.60 | 517.60 | 507.00 | 508.45 | 508.45 | -0.25% | 8,401 |
| Nov 14, 2025 | 518.25 | 518.25 | 507.90 | 509.70 | 509.70 | -0.84% | 15,201 |
| Nov 13, 2025 | 518.65 | 518.65 | 509.95 | 514.00 | 514.00 | 1.06% | 5,427 |
| Nov 12, 2025 | 515.95 | 520.00 | 507.20 | 508.60 | 508.60 | -0.57% | 15,855 |
| Nov 11, 2025 | 515.00 | 518.45 | 507.25 | 511.50 | 511.50 | -1.28% | 44,698 |
| Nov 10, 2025 | 523.60 | 526.40 | 514.05 | 518.15 | 518.15 | -0.96% | 23,422 |
| Nov 7, 2025 | 526.00 | 528.20 | 508.10 | 523.15 | 523.15 | -1.35% | 47,197 |
| Nov 6, 2025 | 539.00 | 539.00 | 526.50 | 530.30 | 530.30 | -1.50% | 9,374 |
| Nov 4, 2025 | 535.65 | 543.65 | 535.65 | 538.40 | 538.40 | 0.40% | 10,887 |
| Nov 3, 2025 | 538.35 | 541.75 | 532.15 | 536.25 | 536.25 | -0.81% | 25,966 |
| Oct 31, 2025 | 555.10 | 555.15 | 534.00 | 540.65 | 540.65 | -2.13% | 45,304 |
| Oct 30, 2025 | 549.85 | 557.00 | 545.85 | 552.40 | 552.40 | 1.07% | 25,846 |
| Oct 29, 2025 | 548.25 | 550.55 | 543.85 | 546.55 | 546.55 | -0.09% | 6,546 |
| Oct 28, 2025 | 540.75 | 552.35 | 540.75 | 547.05 | 547.05 | 0.70% | 5,918 |
| Oct 27, 2025 | 540.70 | 545.00 | 538.35 | 543.25 | 543.25 | 0.48% | 14,422 |
| Oct 24, 2025 | 545.10 | 545.10 | 539.50 | 540.65 | 540.65 | -0.97% | 9,304 |
| Oct 23, 2025 | 554.75 | 554.75 | 544.00 | 545.95 | 545.95 | -1.59% | 14,502 |
| Oct 21, 2025 | 558.90 | 560.45 | 552.50 | 554.75 | 554.75 | -0.34% | 2,433 |