Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 606.05
+9.70 (1.63%)
At close: Oct 7, 2026
BOM:544172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 596.00 | 612.00 | 588.15 | 606.05 | 606.05 | 1.63% | 23,334 |
| Oct 6, 2026 | 596.85 | 596.85 | 591.50 | 596.35 | 596.35 | -0.33% | 5,890 |
| Oct 5, 2026 | 595.40 | 605.00 | 588.00 | 598.35 | 598.35 | 0.73% | 31,581 |
| Oct 1, 2026 | 592.00 | 601.55 | 580.60 | 594.00 | 594.00 | 0.63% | 22,003 |
| Sep 30, 2026 | 608.25 | 614.60 | 585.00 | 590.30 | 590.30 | -2.37% | 34,567 |
| Sep 29, 2026 | 613.30 | 627.00 | 599.40 | 604.60 | 604.60 | -1.36% | 72,913 |
| Sep 28, 2026 | 615.00 | 619.00 | 600.40 | 612.95 | 612.95 | 0.56% | 62,164 |
| Sep 25, 2026 | 595.05 | 621.90 | 595.05 | 609.55 | 609.55 | 2.71% | 102,392 |
| Sep 24, 2026 | 598.05 | 609.00 | 591.80 | 593.45 | 593.45 | -0.79% | 614,684 |
| Sep 23, 2026 | 591.00 | 601.25 | 587.35 | 598.15 | 598.15 | 0.93% | 214,044 |
| Sep 22, 2026 | 596.10 | 600.00 | 588.15 | 592.65 | 592.65 | -0.58% | 16,356 |
| Sep 21, 2026 | 601.70 | 605.85 | 594.45 | 596.10 | 596.10 | -0.23% | 7,426 |
| Sep 18, 2026 | 597.90 | 602.70 | 590.40 | 597.50 | 597.50 | 1.07% | 37,299 |
| Sep 17, 2026 | 575.90 | 594.50 | 569.50 | 591.20 | 591.20 | 3.19% | 8,906 |
| Sep 16, 2026 | 571.85 | 574.00 | 559.30 | 572.95 | 572.95 | 0.26% | 7,374 |
| Sep 15, 2026 | 582.45 | 585.00 | 568.05 | 571.45 | 571.45 | -1.14% | 8,284 |
| Sep 11, 2026 | 572.85 | 583.45 | 570.60 | 578.05 | 578.05 | 0.18% | 13,644 |
| Sep 10, 2026 | 583.85 | 589.25 | 575.25 | 577.00 | 577.00 | -1.62% | 101,697 |
| Sep 9, 2026 | 587.05 | 590.70 | 580.90 | 586.50 | 586.50 | -0.35% | 11,185 |
| Sep 8, 2026 | 596.65 | 603.00 | 579.60 | 588.55 | 588.55 | -1.86% | 30,235 |
| Sep 7, 2026 | 604.45 | 605.25 | 592.10 | 599.70 | 599.70 | -0.12% | 20,417 |
| Sep 4, 2026 | 608.20 | 610.75 | 597.75 | 600.40 | 600.40 | 0.04% | 440,168 |
| Sep 3, 2026 | 598.35 | 605.30 | 597.65 | 600.15 | 600.15 | 0.02% | 15,283 |
| Sep 2, 2026 | 600.85 | 610.30 | 593.25 | 600.00 | 600.00 | -0.96% | 55,949 |
| Sep 1, 2026 | 611.65 | 614.00 | 596.75 | 605.80 | 605.80 | -1.01% | 96,121 |
| Aug 31, 2026 | 582.75 | 616.00 | 579.95 | 612.00 | 612.00 | 5.76% | 381,383 |
| Aug 28, 2026 | 567.35 | 587.25 | 567.35 | 578.65 | 578.65 | 2.01% | 340,157 |
| Aug 27, 2026 | 566.40 | 573.95 | 562.50 | 567.25 | 567.25 | -0.42% | 9,804 |
| Aug 26, 2026 | 564.00 | 574.00 | 562.15 | 569.65 | 569.65 | 1.11% | 10,541 |
| Aug 25, 2026 | 567.90 | 570.20 | 557.20 | 563.40 | 563.40 | -0.57% | 9,902 |
| Aug 24, 2026 | 570.00 | 576.70 | 563.55 | 566.65 | 566.65 | -0.25% | 23,570 |
| Aug 21, 2026 | 571.30 | 571.30 | 557.50 | 568.05 | 568.05 | 0.35% | 19,225 |
| Aug 20, 2026 | 566.25 | 576.00 | 562.70 | 566.05 | 566.05 | 0.32% | 12,451 |
| Aug 19, 2026 | 568.00 | 573.95 | 561.00 | 564.25 | 564.25 | -0.49% | 14,037 |
| Aug 18, 2026 | 558.00 | 569.00 | 557.75 | 567.05 | 567.05 | 0.85% | 22,192 |
| Aug 17, 2026 | 558.05 | 563.45 | 553.55 | 562.25 | 562.25 | 1.35% | 7,773 |
| Aug 14, 2026 | 572.00 | 572.00 | 551.85 | 554.75 | 554.75 | -2.59% | 9,165 |
| Aug 13, 2026 | 568.85 | 574.10 | 566.00 | 569.50 | 569.50 | 0.78% | 16,512 |
| Aug 12, 2026 | 569.05 | 577.30 | 563.20 | 565.10 | 565.10 | -0.44% | 31,640 |
| Aug 11, 2026 | 574.35 | 583.50 | 565.00 | 567.60 | 567.60 | -0.16% | 36,869 |
| Aug 10, 2026 | 559.95 | 575.00 | 556.95 | 568.50 | 568.50 | 2.60% | 52,211 |
| Aug 7, 2026 | 556.25 | 561.95 | 545.90 | 554.10 | 554.10 | 0.35% | 54,711 |
| Aug 6, 2026 | 542.60 | 564.00 | 540.05 | 552.15 | 552.15 | 2.16% | 137,042 |
| Aug 5, 2026 | 554.45 | 563.90 | 534.20 | 540.45 | 540.45 | -2.45% | 44,852 |
| Aug 4, 2026 | 548.90 | 567.45 | 543.00 | 554.05 | 554.05 | 1.76% | 382,332 |
| Aug 3, 2026 | 526.25 | 554.00 | 512.70 | 544.45 | 544.45 | 5.74% | 59,202 |
| Jul 31, 2026 | 513.70 | 536.35 | 500.85 | 514.90 | 514.90 | 0.52% | 373,220 |
| Jul 30, 2026 | 519.30 | 538.55 | 510.00 | 514.50 | 512.25 | -1.75% | 30,668 |
| Jul 29, 2026 | 513.00 | 524.60 | 510.00 | 523.65 | 521.36 | 3.13% | 9,106 |
| Jul 28, 2026 | 505.75 | 515.00 | 505.05 | 507.75 | 505.53 | -0.08% | 245,779 |