Indegene Limited (BOM:544172)
India · Delayed Price · Currency is INR 509.25
-0.75 (-0.15%)
At close: Jul 20, 2026
BOM:544172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 509.85 | 512.00 | 504.75 | 509.25 | 509.25 | -0.15% | 5,289 |
| Jul 17, 2026 | 509.80 | 513.70 | 504.90 | 510.00 | 510.00 | -0.27% | 9,756 |
| Jul 16, 2026 | 521.30 | 521.30 | 509.95 | 511.40 | 511.40 | 0.25% | 3,829 |
| Jul 15, 2026 | 508.05 | 515.20 | 506.65 | 510.10 | 510.10 | 0.57% | 15,323 |
| Jul 14, 2026 | 515.35 | 520.00 | 505.50 | 507.20 | 507.20 | -1.09% | 12,429 |
| Jul 13, 2026 | 508.40 | 515.55 | 505.90 | 512.80 | 512.80 | 0.62% | 14,887 |
| Jul 10, 2026 | 499.85 | 522.80 | 499.85 | 509.65 | 509.65 | 2.74% | 46,759 |
| Jul 9, 2026 | 496.95 | 506.90 | 492.95 | 496.05 | 496.05 | 0.36% | 20,682 |
| Jul 8, 2026 | 488.00 | 510.35 | 488.00 | 494.25 | 494.25 | 0.60% | 21,359 |
| Jul 7, 2026 | 499.55 | 500.25 | 491.00 | 491.30 | 491.30 | -0.60% | 16,212 |
| Jul 6, 2026 | 508.80 | 511.65 | 492.10 | 494.25 | 494.25 | -2.86% | 25,539 |
| Jul 3, 2026 | 512.85 | 518.90 | 504.65 | 508.80 | 508.80 | -1.13% | 12,859 |
| Jul 2, 2026 | 513.25 | 516.50 | 510.00 | 514.60 | 514.60 | 0.26% | 7,722 |
| Jul 1, 2026 | 522.00 | 530.90 | 512.30 | 513.25 | 513.25 | -2.36% | 13,709 |
| Jun 30, 2026 | 522.65 | 527.50 | 515.00 | 525.65 | 525.65 | 1.72% | 8,401 |
| Jun 29, 2026 | 514.15 | 528.50 | 514.15 | 516.75 | 516.75 | -0.45% | 15,289 |
| Jun 25, 2026 | 524.85 | 528.40 | 516.00 | 519.10 | 519.10 | -1.45% | 6,016 |
| Jun 24, 2026 | 535.10 | 535.10 | 522.60 | 526.75 | 526.75 | -0.61% | 27,365 |
| Jun 23, 2026 | 547.85 | 550.00 | 527.50 | 530.00 | 530.00 | -2.06% | 527,937 |
| Jun 22, 2026 | 535.25 | 545.95 | 527.00 | 541.15 | 541.15 | 1.61% | 26,186 |
| Jun 19, 2026 | 516.20 | 535.00 | 516.20 | 532.55 | 532.55 | 2.93% | 8,112 |
| Jun 18, 2026 | 517.95 | 526.10 | 510.15 | 517.40 | 517.40 | 0.21% | 17,603 |
| Jun 17, 2026 | 517.70 | 521.75 | 511.40 | 516.30 | 516.30 | 0.09% | 16,087 |
| Jun 16, 2026 | 515.65 | 522.50 | 512.60 | 515.85 | 515.85 | 0.42% | 99,542 |
| Jun 15, 2026 | 522.10 | 522.10 | 511.75 | 513.70 | 513.70 | 0.49% | 12,248 |
| Jun 12, 2026 | 510.05 | 516.85 | 508.20 | 511.20 | 511.20 | 0.66% | 38,945 |
| Jun 11, 2026 | 511.65 | 518.80 | 504.20 | 507.85 | 507.85 | -2.06% | 117,578 |
| Jun 10, 2026 | 524.30 | 536.00 | 516.85 | 518.55 | 518.55 | -1.11% | 20,665 |
| Jun 9, 2026 | 521.85 | 527.00 | 518.05 | 524.35 | 524.35 | 2.11% | 11,006 |
| Jun 8, 2026 | 520.30 | 530.05 | 511.00 | 513.50 | 513.50 | -1.78% | 7,823 |
| Jun 5, 2026 | 524.70 | 529.90 | 519.40 | 522.80 | 522.80 | 0.99% | 20,369 |
| Jun 4, 2026 | 515.10 | 521.05 | 515.05 | 517.70 | 517.70 | -0.32% | 103,965 |
| Jun 3, 2026 | 524.05 | 524.05 | 505.20 | 519.35 | 519.35 | 0.11% | 20,122 |
| Jun 2, 2026 | 512.95 | 521.05 | 510.20 | 518.80 | 518.80 | 1.83% | 6,242 |
| Jun 1, 2026 | 530.45 | 530.45 | 508.20 | 509.50 | 509.50 | -2.07% | 6,468 |
| May 29, 2026 | 512.85 | 534.95 | 508.50 | 520.25 | 520.25 | 0.05% | 21,216 |
| May 27, 2026 | 525.90 | 531.30 | 515.00 | 520.00 | 520.00 | 0.51% | 4,643 |
| May 26, 2026 | 517.35 | 524.85 | 514.25 | 517.35 | 517.35 | -0.01% | 8,793 |
| May 25, 2026 | 510.00 | 525.10 | 510.00 | 517.40 | 517.40 | 1.84% | 6,330 |
| May 22, 2026 | 511.00 | 513.90 | 506.00 | 508.05 | 508.05 | -0.12% | 3,656 |
| May 21, 2026 | 522.85 | 522.85 | 507.65 | 508.65 | 508.65 | -1.11% | 5,439 |
| May 20, 2026 | 505.05 | 519.65 | 505.00 | 514.35 | 514.35 | 0.59% | 15,589 |
| May 19, 2026 | 511.00 | 519.30 | 508.05 | 511.35 | 511.35 | 0.13% | 4,661 |
| May 18, 2026 | 516.55 | 516.55 | 500.55 | 510.70 | 510.70 | -1.00% | 7,540 |
| May 15, 2026 | 515.25 | 521.00 | 510.00 | 515.85 | 515.85 | -0.03% | 9,358 |
| May 14, 2026 | 522.00 | 522.30 | 507.50 | 516.00 | 516.00 | -1.01% | 4,904 |
| May 13, 2026 | 529.00 | 533.05 | 518.70 | 521.25 | 521.25 | -1.28% | 4,208 |
| May 12, 2026 | 544.00 | 544.00 | 526.00 | 528.00 | 528.00 | -2.70% | 8,733 |
| May 11, 2026 | 529.65 | 544.55 | 519.55 | 542.65 | 542.65 | 2.45% | 59,599 |
| May 8, 2026 | 531.15 | 534.80 | 528.85 | 529.65 | 529.65 | -0.28% | 8,436 |