Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 555.70
+2.20 (0.40%)
Sep 9, 2025, 11:30 AM IST
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 561.90 | 562.15 | 550.50 | 553.50 | 553.50 | -1.41% | 229,626 |
| Sep 5, 2025 | 547.40 | 563.80 | 545.00 | 561.40 | 561.40 | 3.26% | 279,506 |
| Sep 4, 2025 | 559.80 | 560.00 | 540.05 | 543.70 | 543.70 | -1.68% | 416,300 |
| Sep 3, 2025 | 546.40 | 555.65 | 546.40 | 553.00 | 553.00 | 1.28% | 203,797 |
| Sep 2, 2025 | 551.00 | 556.55 | 543.60 | 546.00 | 546.00 | -0.25% | 310,322 |
| Sep 1, 2025 | 543.85 | 549.95 | 536.00 | 547.35 | 547.35 | 0.93% | 262,497 |
| Aug 29, 2025 | 553.60 | 558.55 | 539.75 | 542.30 | 542.30 | -1.97% | 284,431 |
| Aug 28, 2025 | 562.00 | 562.00 | 546.00 | 553.20 | 553.20 | -1.57% | 375,930 |
| Aug 26, 2025 | 568.95 | 568.95 | 558.55 | 562.00 | 562.00 | -1.22% | 254,725 |
| Aug 25, 2025 | 570.00 | 575.80 | 567.25 | 568.95 | 568.95 | -0.62% | 162,702 |
| Aug 22, 2025 | 573.80 | 579.10 | 568.50 | 572.50 | 572.50 | -0.06% | 220,025 |
| Aug 21, 2025 | 578.05 | 591.35 | 571.25 | 572.85 | 572.85 | -1.13% | 483,859 |
| Aug 20, 2025 | 588.50 | 588.80 | 575.20 | 579.40 | 579.40 | -1.72% | 261,244 |
| Aug 19, 2025 | 589.50 | 592.00 | 582.00 | 589.55 | 589.55 | 0.26% | 429,898 |
| Aug 18, 2025 | 579.00 | 593.40 | 574.10 | 588.00 | 588.00 | 2.68% | 707,737 |
| Aug 14, 2025 | 572.20 | 581.10 | 568.85 | 572.65 | 572.65 | 0.08% | 377,288 |
| Aug 13, 2025 | 577.00 | 577.00 | 569.00 | 572.20 | 572.20 | -0.41% | 139,646 |
| Aug 12, 2025 | 570.00 | 576.00 | 568.10 | 574.55 | 574.55 | 0.42% | 162,551 |
| Aug 11, 2025 | 574.70 | 574.70 | 562.10 | 572.15 | 572.15 | 0.19% | 556,192 |
| Aug 8, 2025 | 575.80 | 579.50 | 568.25 | 571.05 | 571.05 | -0.82% | 480,540 |
| Aug 7, 2025 | 568.15 | 578.00 | 564.30 | 575.80 | 575.80 | 0.91% | 525,784 |
| Aug 6, 2025 | 565.00 | 574.40 | 563.00 | 570.60 | 570.60 | 0.38% | 412,831 |
| Aug 5, 2025 | 589.60 | 589.90 | 564.45 | 568.45 | 568.45 | -3.25% | 706,887 |
| Aug 4, 2025 | 581.00 | 589.00 | 575.15 | 587.55 | 587.55 | 1.78% | 954,502 |
| 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 |