Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 551.95
-9.55 (-1.70%)
At close: Aug 28, 2025
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 562.00 | 576.50 | 562.00 | 574.00 | 574.00 | 2.11% | 39,055 |
| Jul 8, 2025 | 567.30 | 570.00 | 560.55 | 562.15 | 562.15 | -1.09% | 17,047 |
| Jul 7, 2025 | 570.50 | 577.10 | 565.00 | 568.35 | 568.35 | 0.04% | 11,678 |
| Jul 4, 2025 | 566.20 | 569.85 | 561.75 | 568.10 | 568.10 | 0.34% | 7,610 |
| Jul 3, 2025 | 570.05 | 574.85 | 565.20 | 566.20 | 566.20 | -0.75% | 13,593 |
| Jul 2, 2025 | 574.00 | 575.70 | 566.30 | 570.50 | 570.50 | -0.74% | 19,305 |
| Jul 1, 2025 | 577.00 | 582.00 | 570.25 | 574.75 | 574.75 | 0.04% | 7,131 |
| Jun 30, 2025 | 565.60 | 577.00 | 565.60 | 574.50 | 574.50 | 0.96% | 20,856 |
| Jun 27, 2025 | 574.30 | 578.65 | 565.20 | 569.05 | 569.05 | -0.98% | 21,716 |
| Jun 26, 2025 | 580.65 | 584.00 | 572.20 | 574.70 | 574.70 | -1.02% | 16,761 |
| Jun 25, 2025 | 581.95 | 583.95 | 577.10 | 580.60 | 580.60 | 0.97% | 11,074 |
| Jun 24, 2025 | 581.95 | 581.95 | 572.95 | 575.05 | 575.05 | 0.52% | 7,150 |
| Jun 23, 2025 | 577.05 | 577.05 | 568.80 | 572.10 | 572.10 | -0.78% | 4,993 |
| Jun 20, 2025 | 573.00 | 579.55 | 567.85 | 576.60 | 576.60 | 0.64% | 8,202 |
| Jun 19, 2025 | 582.55 | 587.55 | 564.05 | 572.95 | 572.95 | -2.24% | 27,971 |