Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 534.25
-0.25 (-0.05%)
At close: Dec 5, 2025
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 515.00 | 518.45 | 507.25 | 511.50 | 511.50 | -1.28% | 44,698 |
| Nov 10, 2025 | 523.60 | 526.40 | 514.05 | 518.15 | 518.15 | -0.96% | 23,422 |
| Nov 7, 2025 | 526.00 | 528.20 | 508.10 | 523.15 | 523.15 | -1.35% | 47,197 |
| Nov 6, 2025 | 539.00 | 539.00 | 526.50 | 530.30 | 530.30 | -1.50% | 9,374 |
| Nov 4, 2025 | 535.65 | 543.65 | 535.65 | 538.40 | 538.40 | 0.40% | 10,887 |
| Nov 3, 2025 | 538.35 | 541.75 | 532.15 | 536.25 | 536.25 | -0.81% | 25,966 |
| 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 |