Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 599.75
-0.15 (-0.03%)
At close: Oct 28, 2026
BOM:544172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 598.35 | 604.75 | 595.05 | 599.75 | 599.75 | -0.03% | 6,449 |
| Oct 27, 2026 | 606.95 | 607.20 | 594.00 | 599.90 | 599.90 | -0.22% | 508,354 |
| Oct 26, 2026 | 570.00 | 606.90 | 564.05 | 601.25 | 601.25 | 5.21% | 20,753 |
| Oct 23, 2026 | 593.65 | 593.65 | 566.05 | 571.50 | 571.50 | -2.83% | 730,221 |
| Oct 22, 2026 | 568.05 | 589.30 | 568.05 | 588.15 | 588.15 | 1.27% | 149,360 |
| Oct 21, 2026 | 588.10 | 590.75 | 576.15 | 580.80 | 580.80 | -1.05% | 9,976 |
| Oct 19, 2026 | 598.85 | 598.85 | 584.50 | 586.95 | 586.95 | -1.89% | 6,347 |
| Oct 16, 2026 | 587.95 | 599.80 | 583.75 | 598.25 | 598.25 | 0.98% | 14,550 |
| Oct 15, 2026 | 590.80 | 597.20 | 587.00 | 592.45 | 592.45 | -0.68% | 3,423 |
| Oct 14, 2026 | 577.00 | 599.25 | 574.80 | 596.50 | 596.50 | 2.71% | 16,116 |
| Oct 13, 2026 | 592.15 | 595.00 | 567.80 | 580.75 | 580.75 | -0.79% | 15,817 |
| Oct 12, 2026 | 580.60 | 590.90 | 580.60 | 585.40 | 585.40 | 0.90% | 8,040 |
| Oct 9, 2026 | 583.00 | 591.10 | 571.95 | 580.20 | 580.20 | -0.93% | 14,577 |
| Oct 8, 2026 | 610.00 | 610.00 | 579.70 | 585.65 | 585.65 | -3.37% | 14,859 |
| 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 |