Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 576.30
+32.50 (5.98%)
At close: Aug 1, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 580.65 | 602.00 | 580.65 | 586.05 | 586.05 | 0.84% | 51,965 |
| Jun 17, 2025 | 595.95 | 595.95 | 580.05 | 581.15 | 581.15 | -2.11% | 33,534 |
| Jun 16, 2025 | 601.00 | 605.10 | 582.95 | 593.70 | 593.70 | -0.89% | 18,979 |
| Jun 13, 2025 | 589.10 | 610.00 | 584.00 | 599.05 | 599.05 | 0.08% | 30,885 |
| Jun 12, 2025 | 612.00 | 620.00 | 595.55 | 598.55 | 596.55 | -1.93% | 165,662 |
| Jun 11, 2025 | 583.30 | 618.75 | 581.85 | 610.35 | 608.31 | 4.74% | 73,023 |
| Jun 10, 2025 | 591.60 | 591.60 | 581.30 | 582.75 | 580.80 | -1.45% | 31,354 |
| Jun 9, 2025 | 581.75 | 596.00 | 581.65 | 591.30 | 589.32 | 1.27% | 65,034 |
| Jun 6, 2025 | 594.00 | 594.00 | 577.20 | 583.90 | 581.95 | -1.93% | 68,764 |
| Jun 5, 2025 | 604.15 | 614.40 | 591.00 | 595.40 | 593.41 | 0.93% | 140,990 |
| Jun 4, 2025 | 602.00 | 602.05 | 585.90 | 589.90 | 587.93 | -4.69% | 5,259,348 |
| Jun 3, 2025 | 610.00 | 632.10 | 609.95 | 618.90 | 616.83 | 2.31% | 27,986 |
| Jun 2, 2025 | 599.75 | 609.85 | 590.35 | 604.95 | 602.93 | 0.87% | 5,448 |
| May 30, 2025 | 589.00 | 605.25 | 589.00 | 599.75 | 597.75 | 1.77% | 7,161 |
| May 29, 2025 | 587.10 | 593.00 | 581.80 | 589.30 | 587.33 | 0.35% | 4,765 |
| May 28, 2025 | 602.00 | 603.10 | 585.50 | 587.25 | 585.29 | -3.09% | 9,429 |
| May 27, 2025 | 618.75 | 618.75 | 602.50 | 606.00 | 603.98 | -0.41% | 2,468 |
| May 26, 2025 | 598.80 | 614.70 | 598.80 | 608.50 | 606.47 | 1.54% | 2,792 |