Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 572.95
+1.50 (0.26%)
At close: Sep 16, 2026
BOM:544172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 493.20 | 510.95 | 493.20 | 508.15 | 505.93 | 3.13% | 14,077 |
| Jul 24, 2026 | 483.80 | 494.40 | 483.80 | 492.75 | 490.60 | 0.86% | 12,718 |
| Jul 23, 2026 | 496.00 | 496.00 | 482.25 | 488.55 | 486.41 | -1.05% | 11,553 |
| Jul 22, 2026 | 508.00 | 508.75 | 491.65 | 493.75 | 491.59 | -2.80% | 15,410 |
| Jul 21, 2026 | 506.00 | 510.65 | 505.45 | 507.95 | 505.73 | -0.26% | 6,956 |
| Jul 20, 2026 | 509.85 | 512.00 | 504.75 | 509.25 | 507.02 | -0.15% | 5,289 |
| Jul 17, 2026 | 509.80 | 513.70 | 504.90 | 510.00 | 507.77 | -0.27% | 9,756 |
| Jul 16, 2026 | 521.30 | 521.30 | 509.95 | 511.40 | 509.16 | 0.25% | 3,829 |
| Jul 15, 2026 | 508.05 | 515.20 | 506.65 | 510.10 | 507.87 | 0.57% | 15,323 |
| Jul 14, 2026 | 515.35 | 520.00 | 505.50 | 507.20 | 504.98 | -1.09% | 12,429 |
| Jul 13, 2026 | 508.40 | 515.55 | 505.90 | 512.80 | 510.56 | 0.62% | 14,887 |
| Jul 10, 2026 | 499.85 | 522.80 | 499.85 | 509.65 | 507.42 | 2.74% | 46,759 |
| Jul 9, 2026 | 496.95 | 506.90 | 492.95 | 496.05 | 493.88 | 0.36% | 20,682 |
| Jul 8, 2026 | 488.00 | 510.35 | 488.00 | 494.25 | 492.09 | 0.60% | 21,359 |