Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 487.75
+5.10 (1.06%)
At close: Apr 21, 2026
BOM:544172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 483.00 | 489.70 | 481.50 | 487.75 | 487.75 | 1.06% | 8,609 |
| Apr 20, 2026 | 493.25 | 493.65 | 480.90 | 482.65 | 482.65 | -0.85% | 4,066 |
| Apr 17, 2026 | 495.65 | 495.65 | 485.90 | 486.80 | 486.80 | -0.44% | 4,159 |
| Apr 16, 2026 | 503.15 | 503.15 | 487.00 | 488.95 | 488.95 | -1.50% | 6,387 |
| Apr 15, 2026 | 486.00 | 497.65 | 484.80 | 496.40 | 496.40 | 2.61% | 22,110 |
| Apr 13, 2026 | 480.45 | 489.35 | 472.00 | 483.75 | 483.75 | -1.29% | 6,417 |
| Apr 10, 2026 | 490.85 | 492.35 | 486.20 | 490.05 | 490.05 | -0.09% | 9,782 |
| Apr 9, 2026 | 483.00 | 492.95 | 475.00 | 490.50 | 490.50 | 1.55% | 15,491 |
| Apr 8, 2026 | 485.00 | 485.45 | 472.00 | 483.00 | 483.00 | 3.88% | 14,637 |
| Apr 7, 2026 | 469.65 | 471.90 | 460.40 | 464.95 | 464.95 | -1.17% | 11,180 |
| Apr 6, 2026 | 474.25 | 474.30 | 450.55 | 470.45 | 470.45 | -0.79% | 17,000 |
| Apr 2, 2026 | 460.00 | 475.60 | 452.80 | 474.20 | 474.20 | 2.01% | 10,820 |
| Apr 1, 2026 | 449.00 | 465.60 | 443.55 | 464.85 | 464.85 | 6.97% | 9,783 |
| Mar 30, 2026 | 454.95 | 454.95 | 432.95 | 434.55 | 434.55 | -3.84% | 204,558 |
| Mar 27, 2026 | 458.60 | 460.00 | 448.80 | 451.90 | 451.90 | -1.86% | 61,101 |
| Mar 25, 2026 | 433.45 | 464.30 | 433.45 | 460.45 | 460.45 | 3.76% | 12,492 |
| Mar 24, 2026 | 443.35 | 448.75 | 423.70 | 443.75 | 443.75 | 4.58% | 44,044 |
| Mar 23, 2026 | 439.45 | 439.45 | 414.90 | 424.30 | 424.30 | -3.69% | 826,637 |
| Mar 20, 2026 | 455.90 | 455.90 | 440.00 | 440.55 | 440.55 | -1.11% | 8,111 |
| Mar 19, 2026 | 449.70 | 453.15 | 443.05 | 445.50 | 445.50 | -1.57% | 19,181 |
| Mar 18, 2026 | 432.30 | 457.75 | 432.30 | 452.60 | 452.60 | 4.70% | 29,638 |
| Mar 17, 2026 | 439.95 | 439.95 | 430.00 | 432.30 | 432.30 | -0.86% | 24,047 |
| Mar 16, 2026 | 429.10 | 444.00 | 424.25 | 436.05 | 436.05 | 1.63% | 1,224,078 |
| Mar 13, 2026 | 445.70 | 445.70 | 428.00 | 429.05 | 429.05 | -3.23% | 1,199,173 |
| Mar 12, 2026 | 448.05 | 450.90 | 439.90 | 443.35 | 443.35 | -1.39% | 18,148 |
| Mar 11, 2026 | 454.25 | 463.30 | 448.35 | 449.60 | 449.60 | -0.63% | 14,978 |
| Mar 10, 2026 | 455.05 | 463.40 | 451.55 | 452.45 | 452.45 | -0.01% | 16,512 |
| Mar 9, 2026 | 452.05 | 458.90 | 445.50 | 452.50 | 452.50 | -1.49% | 19,504 |
| Mar 6, 2026 | 462.50 | 465.80 | 456.40 | 459.35 | 459.35 | -0.65% | 8,898 |
| Mar 5, 2026 | 471.60 | 472.85 | 456.10 | 462.35 | 462.35 | -2.04% | 18,856 |
| Mar 4, 2026 | 465.65 | 481.00 | 460.35 | 472.00 | 472.00 | -1.51% | 10,358 |
| Mar 2, 2026 | 484.80 | 488.15 | 476.30 | 479.25 | 479.25 | -3.32% | 9,178 |
| Feb 27, 2026 | 501.05 | 511.00 | 493.20 | 495.70 | 495.70 | -0.82% | 10,554 |
| Feb 26, 2026 | 493.70 | 504.60 | 491.75 | 499.80 | 499.80 | 1.36% | 21,363 |
| Feb 25, 2026 | 480.05 | 501.95 | 480.05 | 493.10 | 493.10 | 2.94% | 28,872 |
| Feb 24, 2026 | 475.30 | 483.95 | 470.05 | 479.00 | 479.00 | -0.90% | 14,127 |
| Feb 23, 2026 | 484.70 | 489.85 | 481.30 | 483.35 | 483.35 | -0.30% | 4,926 |
| Feb 20, 2026 | 488.35 | 496.75 | 484.05 | 484.80 | 484.80 | -1.05% | 8,549 |
| Feb 19, 2026 | 497.40 | 501.00 | 489.30 | 489.95 | 489.95 | -1.48% | 10,950 |
| Feb 18, 2026 | 493.00 | 507.75 | 490.40 | 497.30 | 497.30 | -0.11% | 24,156 |
| Feb 17, 2026 | 478.25 | 505.25 | 478.25 | 497.85 | 497.85 | 5.21% | 33,200 |
| Feb 16, 2026 | 486.05 | 486.05 | 467.80 | 473.20 | 473.20 | -0.33% | 39,055 |
| Feb 13, 2026 | 468.00 | 486.80 | 461.00 | 474.75 | 474.75 | 1.00% | 14,782 |
| Feb 12, 2026 | 472.35 | 472.90 | 468.10 | 470.05 | 470.05 | -0.67% | 546,340 |
| Feb 11, 2026 | 486.20 | 486.50 | 471.90 | 473.20 | 473.20 | -2.66% | 10,855 |
| Feb 10, 2026 | 492.00 | 497.05 | 485.00 | 486.15 | 486.15 | -0.98% | 7,821 |
| Feb 9, 2026 | 488.05 | 494.70 | 488.00 | 490.95 | 490.95 | -0.11% | 8,583 |
| Feb 6, 2026 | 480.80 | 493.00 | 478.00 | 491.50 | 491.50 | 2.23% | 11,281 |
| Feb 5, 2026 | 480.45 | 483.90 | 476.00 | 480.80 | 480.80 | 0.18% | 12,093 |
| Feb 4, 2026 | 499.80 | 499.80 | 477.00 | 479.95 | 479.95 | -3.96% | 8,201 |