Indegene Limited (NSE:INDGN)
India flag India · Delayed Price · Currency is INR
536.80
-15.25 (-2.76%)
Oct 31, 2025, 12:30 PM IST

Indegene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025546.00557.50545.05552.05552.051.20%398,378
Oct 29, 2025550.85550.85543.45545.50545.50-0.40%169,429
Oct 28, 2025541.95552.40540.70547.70547.700.80%136,619
Oct 27, 2025542.80545.00538.10543.35543.350.59%283,993
Oct 24, 2025542.00545.00539.00540.15540.15-1.13%169,702
Oct 23, 2025554.70555.55544.00546.35546.35-1.51%214,415
Oct 21, 2025559.65559.65552.50554.70554.70-0.38%39,669
Oct 20, 2025542.95562.70533.20556.80556.802.61%2,918,429
Oct 17, 2025543.90546.60537.90542.65542.650.52%234,931
Oct 16, 2025546.00546.05536.85539.85539.85-0.86%117,976
Oct 15, 2025537.00545.00531.00544.55544.552.23%618,815
Oct 14, 2025549.90549.90531.00532.65532.65-2.86%234,576
Oct 13, 2025554.10557.90545.05548.35548.35-1.49%135,579
Oct 10, 2025551.10557.90549.50556.65556.650.57%106,170
Oct 9, 2025554.90557.00547.00553.50553.500.57%184,493
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