Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 568.45
-19.10 (-3.25%)
Aug 5, 2025, 3:29 PM IST
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 589.60 | 589.90 | 576.25 | 577.65 | 577.65 | -1.68% | 154,756 |
| Aug 4, 2025 | 581.00 | 589.00 | 575.15 | 587.55 | 587.55 | 1.78% | 954,415 |
| Aug 1, 2025 | 562.95 | 584.70 | 557.05 | 577.30 | 577.30 | 6.32% | 5,474,762 |
| Jul 31, 2025 | 540.00 | 549.25 | 534.20 | 543.00 | 543.00 | -0.63% | 898,519 |
| Jul 30, 2025 | 550.00 | 555.95 | 543.60 | 546.45 | 546.45 | -0.44% | 395,241 |
| Jul 29, 2025 | 549.40 | 551.20 | 543.30 | 548.85 | 548.85 | 0.22% | 277,020 |
| Jul 28, 2025 | 556.05 | 560.35 | 546.00 | 547.65 | 547.65 | -1.48% | 272,275 |
| Jul 25, 2025 | 556.80 | 563.60 | 549.00 | 555.85 | 555.85 | -0.14% | 368,688 |
| Jul 24, 2025 | 561.00 | 565.35 | 554.10 | 556.65 | 556.65 | -0.41% | 618,504 |
| Jul 23, 2025 | 553.40 | 561.65 | 550.45 | 558.95 | 558.95 | 1.55% | 284,072 |
| Jul 22, 2025 | 563.00 | 564.00 | 549.10 | 550.40 | 550.40 | -1.97% | 467,800 |
| Jul 21, 2025 | 576.90 | 576.90 | 560.00 | 561.45 | 561.45 | -2.42% | 360,440 |
| Jul 18, 2025 | 578.40 | 580.30 | 568.55 | 575.40 | 575.40 | -0.16% | 196,259 |
| Jul 17, 2025 | 581.40 | 585.80 | 573.05 | 576.30 | 576.30 | -0.85% | 304,738 |
| Jul 16, 2025 | 579.00 | 584.95 | 571.55 | 581.25 | 581.25 | 0.73% | 441,677 |
| Jul 15, 2025 | 565.00 | 586.00 | 563.50 | 577.05 | 577.05 | 2.36% | 803,768 |
| Jul 14, 2025 | 566.50 | 567.95 | 556.60 | 563.75 | 563.75 | -0.04% | 189,402 |
| Jul 11, 2025 | 569.55 | 579.30 | 562.00 | 563.95 | 563.95 | -1.19% | 243,400 |
| Jul 10, 2025 | 577.95 | 577.95 | 563.85 | 570.75 | 570.75 | -0.59% | 385,015 |
| Jul 9, 2025 | 562.95 | 576.70 | 561.80 | 574.15 | 574.15 | 2.14% | 547,691 |
| Jul 8, 2025 | 570.00 | 570.25 | 560.10 | 562.10 | 562.10 | -1.06% | 255,278 |
| Jul 7, 2025 | 568.10 | 577.70 | 565.00 | 568.15 | 568.15 | 0.11% | 287,282 |
| Jul 4, 2025 | 568.25 | 571.10 | 562.00 | 567.50 | 567.50 | 0.22% | 278,797 |
| Jul 3, 2025 | 570.00 | 574.15 | 565.15 | 566.25 | 566.25 | -0.66% | 348,886 |
| Jul 2, 2025 | 573.05 | 575.00 | 566.00 | 570.00 | 570.00 | -0.93% | 269,460 |
| Jul 1, 2025 | 577.00 | 582.05 | 570.10 | 575.35 | 575.35 | 0.12% | 283,971 |
| Jun 30, 2025 | 569.80 | 578.00 | 566.20 | 574.65 | 574.65 | 1.10% | 405,175 |
| Jun 27, 2025 | 575.05 | 578.65 | 565.00 | 568.40 | 568.40 | -1.09% | 627,909 |
| Jun 26, 2025 | 582.80 | 584.50 | 572.00 | 574.65 | 574.65 | -1.02% | 449,756 |
| Jun 25, 2025 | 577.85 | 583.65 | 575.65 | 580.55 | 580.55 | 0.97% | 281,925 |
| Jun 24, 2025 | 579.95 | 581.90 | 572.85 | 575.00 | 575.00 | 0.44% | 302,646 |
| Jun 23, 2025 | 573.65 | 575.65 | 568.35 | 572.50 | 572.50 | -0.80% | 184,885 |
| Jun 20, 2025 | 574.00 | 579.75 | 567.00 | 577.10 | 577.10 | 0.60% | 438,184 |
| Jun 19, 2025 | 587.30 | 588.70 | 564.30 | 573.65 | 573.65 | -2.17% | 846,079 |
| Jun 18, 2025 | 581.25 | 602.00 | 581.25 | 586.40 | 586.40 | 0.91% | 719,342 |
| Jun 17, 2025 | 592.60 | 595.70 | 580.15 | 581.10 | 581.10 | -2.02% | 782,942 |
| Jun 16, 2025 | 600.00 | 606.00 | 582.55 | 593.05 | 593.05 | -1.03% | 774,727 |
| Jun 13, 2025 | 589.00 | 610.35 | 583.35 | 599.25 | 599.25 | 0.07% | 3,179,436 |
| Jun 12, 2025 | 612.25 | 620.20 | 595.45 | 598.85 | 596.85 | -1.31% | 2,484,985 |
| Jun 11, 2025 | 585.95 | 617.00 | 581.85 | 606.80 | 604.77 | 4.03% | 1,809,150 |
| Jun 10, 2025 | 593.00 | 594.00 | 581.00 | 583.30 | 581.35 | -1.27% | 543,015 |
| Jun 9, 2025 | 584.00 | 596.70 | 581.20 | 590.80 | 588.83 | 1.58% | 669,892 |
| Jun 6, 2025 | 593.75 | 594.80 | 577.00 | 581.60 | 579.66 | -2.37% | 1,771,364 |
| Jun 5, 2025 | 606.00 | 614.00 | 591.00 | 595.70 | 593.71 | 0.90% | 4,335,813 |
| Jun 4, 2025 | 599.00 | 600.00 | 585.65 | 590.40 | 588.43 | -4.73% | 40,779,715 |
| Jun 3, 2025 | 609.00 | 632.90 | 607.40 | 619.70 | 617.63 | 2.36% | 876,729 |
| Jun 2, 2025 | 599.80 | 611.35 | 590.45 | 605.40 | 603.38 | 0.81% | 154,924 |
| May 30, 2025 | 588.50 | 606.60 | 588.50 | 600.55 | 598.54 | 1.75% | 462,644 |
| May 29, 2025 | 587.20 | 593.00 | 581.00 | 590.25 | 588.28 | 0.43% | 91,841 |
| May 28, 2025 | 604.35 | 604.90 | 585.65 | 587.70 | 585.74 | -2.76% | 120,618 |