Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 478.90
+1.55 (0.32%)
At close: Jan 20, 2026
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 481.70 | 483.90 | 474.00 | 475.10 | 475.10 | -1.21% | 16,357 |
| Jan 21, 2026 | 478.45 | 490.55 | 475.85 | 480.90 | 480.90 | 0.42% | 12,716 |
| Jan 20, 2026 | 477.40 | 482.95 | 471.45 | 478.90 | 478.90 | 0.32% | 7,828 |
| Jan 19, 2026 | 493.55 | 495.70 | 476.20 | 477.35 | 477.35 | -3.86% | 12,463 |
| Jan 16, 2026 | 503.50 | 505.05 | 493.00 | 496.50 | 496.50 | -1.89% | 12,758 |
| Jan 14, 2026 | 506.10 | 512.80 | 504.50 | 506.05 | 506.05 | -1.04% | 13,534 |
| Jan 13, 2026 | 511.10 | 515.45 | 509.00 | 511.35 | 511.35 | 0.29% | 2,046 |
| Jan 12, 2026 | 506.85 | 511.90 | 502.90 | 509.85 | 509.85 | 0.23% | 6,703 |
| Jan 9, 2026 | 519.95 | 519.95 | 505.05 | 508.70 | 508.70 | -2.15% | 4,696 |
| Jan 8, 2026 | 519.60 | 522.05 | 518.00 | 519.90 | 519.90 | -0.15% | 9,350 |
| Jan 7, 2026 | 522.10 | 526.15 | 519.60 | 520.70 | 520.70 | -0.26% | 3,764 |
| Jan 6, 2026 | 520.00 | 524.25 | 519.80 | 522.05 | 522.05 | 0.25% | 8,966 |
| Jan 5, 2026 | 522.30 | 524.05 | 520.00 | 520.75 | 520.75 | -0.29% | 3,121 |
| Jan 2, 2026 | 519.60 | 526.35 | 519.55 | 522.25 | 522.25 | 0.52% | 5,745 |
| 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 |