Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 540.65
-11.75 (-2.13%)
At close: Oct 31, 2025
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 533.05 | 561.90 | 533.05 | 556.65 | 556.65 | 2.67% | 23,390 |
| Oct 17, 2025 | 539.80 | 546.20 | 537.80 | 542.15 | 542.15 | 0.58% | 5,664 |
| Oct 16, 2025 | 544.45 | 545.15 | 537.05 | 539.00 | 539.00 | -0.64% | 4,422 |
| Oct 15, 2025 | 538.65 | 545.55 | 532.20 | 542.45 | 542.45 | 1.88% | 7,925 |
| Oct 14, 2025 | 545.05 | 547.95 | 531.20 | 532.45 | 532.45 | -2.86% | 11,481 |
| Oct 13, 2025 | 558.75 | 558.75 | 545.00 | 548.15 | 548.15 | -1.56% | 15,835 |
| Oct 10, 2025 | 553.00 | 558.00 | 549.45 | 556.85 | 556.85 | 0.71% | 8,698 |
| Oct 9, 2025 | 555.00 | 556.20 | 547.10 | 552.95 | 552.95 | 0.43% | 19,918 |
| Oct 8, 2025 | 551.05 | 553.40 | 540.50 | 550.60 | 550.60 | -0.44% | 16,233 |
| Oct 7, 2025 | 572.00 | 573.00 | 550.00 | 553.05 | 553.05 | -3.19% | 19,235 |
| Oct 6, 2025 | 586.85 | 586.85 | 569.10 | 571.30 | 571.30 | -1.57% | 15,196 |
| Oct 3, 2025 | 558.20 | 587.90 | 558.20 | 580.40 | 580.40 | 2.70% | 19,046 |
| Oct 1, 2025 | 561.50 | 567.60 | 559.75 | 565.15 | 565.15 | 0.65% | 9,249 |
| Sep 30, 2025 | 570.50 | 570.55 | 559.60 | 561.50 | 561.50 | -1.85% | 4,755 |
| Sep 29, 2025 | 577.00 | 577.90 | 558.40 | 572.10 | 572.10 | -0.59% | 19,267 |
| Sep 26, 2025 | 565.45 | 579.25 | 558.45 | 575.50 | 575.50 | 0.56% | 35,876 |
| Sep 25, 2025 | 574.85 | 574.85 | 566.85 | 572.30 | 572.30 | -0.04% | 10,070 |
| Sep 24, 2025 | 570.00 | 574.85 | 568.40 | 572.55 | 572.55 | -0.43% | 12,841 |
| Sep 23, 2025 | 577.00 | 579.50 | 571.55 | 575.05 | 575.05 | -0.44% | 12,846 |
| Sep 22, 2025 | 585.45 | 588.75 | 575.65 | 577.60 | 577.60 | -1.54% | 19,944 |
| Sep 19, 2025 | 588.65 | 593.00 | 584.65 | 586.65 | 586.65 | 0.11% | 19,602 |
| Sep 18, 2025 | 585.65 | 591.80 | 584.40 | 586.00 | 586.00 | 0.10% | 14,576 |
| Sep 17, 2025 | 574.45 | 596.50 | 574.45 | 585.40 | 585.40 | 2.13% | 80,470 |
| Sep 16, 2025 | 575.00 | 580.00 | 570.40 | 573.20 | 573.20 | -0.08% | 15,325 |
| Sep 15, 2025 | 568.05 | 580.95 | 564.80 | 573.65 | 573.65 | -0.33% | 31,616 |
| Sep 12, 2025 | 568.45 | 576.50 | 564.15 | 575.55 | 575.55 | 1.22% | 10,691 |
| Sep 11, 2025 | 557.60 | 570.95 | 557.60 | 568.60 | 568.60 | 1.97% | 27,622 |
| Sep 10, 2025 | 550.05 | 568.05 | 550.05 | 557.60 | 557.60 | 1.33% | 23,421 |
| Sep 9, 2025 | 558.75 | 559.65 | 548.00 | 550.30 | 550.30 | -0.49% | 12,520 |
| Sep 8, 2025 | 559.15 | 560.80 | 550.35 | 553.00 | 553.00 | -1.58% | 24,328 |
| Sep 5, 2025 | 546.25 | 564.45 | 545.20 | 561.85 | 561.85 | 3.48% | 15,421 |
| Sep 4, 2025 | 564.95 | 564.95 | 540.90 | 542.95 | 542.95 | -1.77% | 9,747 |
| Sep 3, 2025 | 547.20 | 555.50 | 546.70 | 552.75 | 552.75 | 1.16% | 15,020 |
| Sep 2, 2025 | 547.00 | 555.95 | 544.00 | 546.40 | 546.40 | -0.03% | 12,071 |
| Sep 1, 2025 | 543.25 | 548.55 | 535.75 | 546.55 | 546.55 | 0.73% | 14,303 |
| Aug 29, 2025 | 555.35 | 557.75 | 539.75 | 542.60 | 542.60 | -1.69% | 8,305 |
| Aug 28, 2025 | 561.50 | 562.50 | 547.00 | 551.95 | 551.95 | -1.70% | 17,594 |
| Aug 26, 2025 | 565.05 | 567.85 | 559.00 | 561.50 | 561.50 | -1.43% | 14,494 |
| Aug 25, 2025 | 567.05 | 575.00 | 567.05 | 569.65 | 569.65 | -0.45% | 4,376 |
| Aug 22, 2025 | 572.70 | 579.00 | 568.90 | 572.25 | 572.25 | -0.14% | 10,160 |
| Aug 21, 2025 | 579.15 | 591.15 | 571.20 | 573.05 | 573.05 | -1.04% | 9,029 |
| Aug 20, 2025 | 590.60 | 590.60 | 575.10 | 579.10 | 579.10 | -1.95% | 19,568 |