Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 585.40
+12.20 (2.13%)
At close: Sep 17, 2025
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 587.95 | 592.00 | 582.15 | 590.60 | 590.60 | 0.46% | 22,476 |
| Aug 18, 2025 | 578.40 | 593.00 | 574.25 | 587.90 | 587.90 | 2.64% | 73,898 |
| Aug 14, 2025 | 570.00 | 580.95 | 570.00 | 572.80 | 572.80 | 0.05% | 22,474 |
| Aug 13, 2025 | 575.15 | 575.15 | 569.20 | 572.50 | 572.50 | -0.31% | 5,197 |
| Aug 12, 2025 | 569.45 | 575.50 | 568.65 | 574.30 | 574.30 | 0.38% | 3,902 |
| Aug 11, 2025 | 572.10 | 573.90 | 564.05 | 572.10 | 572.10 | 0.24% | 8,036 |
| Aug 8, 2025 | 578.95 | 579.10 | 568.50 | 570.75 | 570.75 | -0.91% | 19,379 |
| Aug 7, 2025 | 565.05 | 577.50 | 563.55 | 576.00 | 576.00 | 0.96% | 34,774 |
| Aug 6, 2025 | 562.60 | 574.30 | 562.60 | 570.55 | 570.55 | 0.28% | 34,722 |
| Aug 5, 2025 | 589.00 | 589.80 | 564.70 | 568.95 | 568.95 | -3.16% | 21,491 |
| Aug 4, 2025 | 582.55 | 588.80 | 575.75 | 587.50 | 587.50 | 1.94% | 42,084 |
| Aug 1, 2025 | 557.15 | 584.80 | 557.15 | 576.30 | 576.30 | 5.98% | 247,275 |
| Jul 31, 2025 | 543.00 | 548.70 | 534.15 | 543.80 | 543.80 | -0.50% | 21,648 |
| Jul 30, 2025 | 543.60 | 555.45 | 543.60 | 546.55 | 546.55 | -0.42% | 15,571 |
| Jul 29, 2025 | 557.90 | 557.90 | 543.55 | 548.85 | 548.85 | 0.30% | 11,261 |
| Jul 28, 2025 | 558.05 | 559.90 | 546.00 | 547.20 | 547.20 | -1.46% | 13,180 |
| Jul 25, 2025 | 555.00 | 563.50 | 549.00 | 555.30 | 555.30 | -0.13% | 9,696 |
| Jul 24, 2025 | 565.00 | 565.10 | 554.00 | 556.00 | 556.00 | -0.52% | 15,268 |
| Jul 23, 2025 | 551.90 | 560.80 | 550.65 | 558.90 | 558.90 | 1.62% | 10,909 |
| Jul 22, 2025 | 564.95 | 564.95 | 549.05 | 550.00 | 550.00 | -2.00% | 18,781 |
| Jul 21, 2025 | 574.00 | 576.00 | 560.20 | 561.20 | 561.20 | -2.26% | 21,956 |
| Jul 18, 2025 | 580.95 | 580.95 | 569.00 | 574.20 | 574.20 | -0.67% | 12,464 |
| Jul 17, 2025 | 584.95 | 585.50 | 574.10 | 578.05 | 578.05 | -0.52% | 17,591 |
| Jul 16, 2025 | 585.95 | 585.95 | 571.80 | 581.05 | 581.05 | 0.75% | 22,703 |
| Jul 15, 2025 | 564.05 | 586.50 | 563.70 | 576.70 | 576.70 | 2.30% | 52,113 |
| Jul 14, 2025 | 562.05 | 567.00 | 555.80 | 563.75 | 563.75 | -0.11% | 14,075 |
| Jul 11, 2025 | 570.20 | 572.75 | 562.10 | 564.35 | 564.35 | -1.02% | 9,968 |
| Jul 10, 2025 | 576.00 | 578.45 | 564.00 | 570.15 | 570.15 | -0.67% | 13,319 |