Indegene Limited (NSE:INDGN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 546.00 | 557.50 | 545.05 | 552.05 | 552.05 | 1.20% | 398,378 |
| Oct 29, 2025 | 550.85 | 550.85 | 543.45 | 545.50 | 545.50 | -0.40% | 169,429 |
| Oct 28, 2025 | 541.95 | 552.40 | 540.70 | 547.70 | 547.70 | 0.80% | 136,619 |
| Oct 27, 2025 | 542.80 | 545.00 | 538.10 | 543.35 | 543.35 | 0.59% | 283,993 |
| Oct 24, 2025 | 542.00 | 545.00 | 539.00 | 540.15 | 540.15 | -1.13% | 169,702 |
| Oct 23, 2025 | 554.70 | 555.55 | 544.00 | 546.35 | 546.35 | -1.51% | 214,415 |
| Oct 21, 2025 | 559.65 | 559.65 | 552.50 | 554.70 | 554.70 | -0.38% | 39,669 |
| Oct 20, 2025 | 542.95 | 562.70 | 533.20 | 556.80 | 556.80 | 2.61% | 2,918,429 |
| Oct 17, 2025 | 543.90 | 546.60 | 537.90 | 542.65 | 542.65 | 0.52% | 234,931 |
| Oct 16, 2025 | 546.00 | 546.05 | 536.85 | 539.85 | 539.85 | -0.86% | 117,976 |
| Oct 15, 2025 | 537.00 | 545.00 | 531.00 | 544.55 | 544.55 | 2.23% | 618,815 |
| Oct 14, 2025 | 549.90 | 549.90 | 531.00 | 532.65 | 532.65 | -2.86% | 234,576 |
| Oct 13, 2025 | 554.10 | 557.90 | 545.05 | 548.35 | 548.35 | -1.49% | 135,579 |
| Oct 10, 2025 | 551.10 | 557.90 | 549.50 | 556.65 | 556.65 | 0.57% | 106,170 |
| Oct 9, 2025 | 554.90 | 557.00 | 547.00 | 553.50 | 553.50 | 0.57% | 184,493 |
| Oct 8, 2025 | 555.00 | 555.00 | 540.60 | 550.35 | 550.35 | -0.26% | 251,623 |
| Oct 7, 2025 | 570.90 | 572.30 | 550.00 | 551.80 | 551.80 | -3.51% | 748,953 |
| Oct 6, 2025 | 585.75 | 585.75 | 569.00 | 571.90 | 571.90 | -1.35% | 519,185 |
| Oct 3, 2025 | 565.95 | 587.30 | 562.25 | 579.75 | 579.75 | 2.46% | 456,133 |
| Oct 1, 2025 | 562.70 | 567.60 | 559.35 | 565.85 | 565.85 | 0.86% | 120,426 |
| Sep 30, 2025 | 573.00 | 573.00 | 559.00 | 561.00 | 561.00 | -2.09% | 140,123 |
| Sep 29, 2025 | 575.40 | 579.45 | 558.80 | 573.00 | 573.00 | -0.42% | 805,826 |
| Sep 26, 2025 | 567.95 | 579.00 | 558.95 | 575.40 | 575.40 | 0.61% | 388,972 |
| Sep 25, 2025 | 570.00 | 573.80 | 567.00 | 571.90 | 571.90 | -0.08% | 175,784 |
| Sep 24, 2025 | 571.00 | 574.80 | 568.00 | 572.35 | 572.35 | -0.43% | 237,175 |
| Sep 23, 2025 | 575.60 | 579.90 | 571.30 | 574.80 | 574.80 | -0.48% | 184,918 |
| Sep 22, 2025 | 584.00 | 588.70 | 575.70 | 577.60 | 577.60 | -1.53% | 219,225 |
| Sep 19, 2025 | 589.50 | 593.00 | 584.55 | 586.55 | 586.55 | 0.10% | 305,110 |
| Sep 18, 2025 | 589.95 | 591.80 | 584.00 | 585.95 | 585.95 | 0.03% | 299,546 |
| Sep 17, 2025 | 576.40 | 596.80 | 575.05 | 585.80 | 585.80 | 2.25% | 1,203,035 |
| Sep 16, 2025 | 575.70 | 580.00 | 570.35 | 572.90 | 572.90 | -0.03% | 426,609 |
| Sep 15, 2025 | 576.45 | 581.25 | 563.95 | 573.10 | 573.10 | -0.34% | 333,260 |
| Sep 12, 2025 | 570.00 | 576.30 | 563.60 | 575.05 | 575.05 | 1.10% | 334,519 |
| Sep 11, 2025 | 557.60 | 571.00 | 557.55 | 568.80 | 568.80 | 2.01% | 331,638 |
| Sep 10, 2025 | 551.45 | 568.20 | 551.45 | 557.60 | 557.60 | 1.33% | 429,855 |
| Sep 9, 2025 | 556.40 | 559.55 | 548.30 | 550.30 | 550.30 | -0.58% | 145,379 |
| Sep 8, 2025 | 561.90 | 562.15 | 550.50 | 553.50 | 553.50 | -1.41% | 229,676 |
| 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 |