Indegene Limited (NSE:INDGN)
India flag India · Delayed Price · Currency is INR
556.65
+3.15 (0.57%)
Oct 10, 2025, 3:30 PM IST

Indegene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025554.90557.00547.00553.50553.500.57%184,394
Oct 8, 2025555.00555.00540.60550.35550.35-0.26%251,623
Oct 7, 2025570.90572.30550.00551.80551.80-3.51%748,953
Oct 6, 2025585.75585.75569.00571.90571.90-1.35%519,185
Oct 3, 2025565.95587.30562.25579.75579.752.46%456,133
Oct 1, 2025562.70567.60559.35565.85565.850.86%120,426
Sep 30, 2025573.00573.00559.00561.00561.00-2.09%140,123
Sep 29, 2025575.40579.45558.80573.00573.00-0.42%805,826
Sep 26, 2025567.95579.00558.95575.40575.400.61%388,972
Sep 25, 2025570.00573.80567.00571.90571.90-0.08%175,784
Sep 24, 2025571.00574.80568.00572.35572.35-0.43%237,175
Sep 23, 2025575.60579.90571.30574.80574.80-0.48%184,918
Sep 22, 2025584.00588.70575.70577.60577.60-1.53%219,225
Sep 19, 2025589.50593.00584.55586.55586.550.10%305,110
Sep 18, 2025589.95591.80584.00585.95585.950.03%299,546
Sep 17, 2025576.40596.80575.05585.80585.802.25%1,203,035
Sep 16, 2025575.70580.00570.35572.90572.90-0.03%426,609
Sep 15, 2025576.45581.25563.95573.10573.10-0.34%333,260
Sep 12, 2025570.00576.30563.60575.05575.051.10%334,519
Sep 11, 2025557.60571.00557.55568.80568.802.01%331,638
Sep 10, 2025551.45568.20551.45557.60557.601.33%429,855
Sep 9, 2025556.40559.55548.30550.30550.30-0.58%145,379
Sep 8, 2025561.90562.15550.50553.50553.50-1.41%229,676
Sep 5, 2025547.40563.80545.00561.40561.403.26%279,506
Sep 4, 2025559.80560.00540.05543.70543.70-1.68%416,300
Sep 3, 2025546.40555.65546.40553.00553.001.28%203,797
Sep 2, 2025551.00556.55543.60546.00546.00-0.25%310,322
Sep 1, 2025543.85549.95536.00547.35547.350.93%262,497
Aug 29, 2025553.60558.55539.75542.30542.30-1.97%284,431
Aug 28, 2025562.00562.00546.00553.20553.20-1.57%375,930
Aug 26, 2025568.95568.95558.55562.00562.00-1.22%254,725
Aug 25, 2025570.00575.80567.25568.95568.95-0.62%162,702
Aug 22, 2025573.80579.10568.50572.50572.50-0.06%220,025
Aug 21, 2025578.05591.35571.25572.85572.85-1.13%483,859
Aug 20, 2025588.50588.80575.20579.40579.40-1.72%261,244
Aug 19, 2025589.50592.00582.00589.55589.550.26%429,898
Aug 18, 2025579.00593.40574.10588.00588.002.68%707,737
Aug 14, 2025572.20581.10568.85572.65572.650.08%377,288
Aug 13, 2025577.00577.00569.00572.20572.20-0.41%139,646
Aug 12, 2025570.00576.00568.10574.55574.550.42%162,551
Aug 11, 2025574.70574.70562.10572.15572.150.19%556,192
Aug 8, 2025575.80579.50568.25571.05571.05-0.82%480,540
Aug 7, 2025568.15578.00564.30575.80575.800.91%525,784
Aug 6, 2025565.00574.40563.00570.60570.600.38%412,831
Aug 5, 2025589.60589.90564.45568.45568.45-3.25%706,887
Aug 4, 2025581.00589.00575.15587.55587.551.78%954,502
Aug 1, 2025562.95584.70557.05577.30577.306.32%5,474,762
Jul 31, 2025540.00549.25534.20543.00543.00-0.63%898,519
Jul 30, 2025550.00555.95543.60546.45546.45-0.44%395,241
Jul 29, 2025549.40551.20543.30548.85548.850.22%277,020