Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 452.10
-8.15 (-1.77%)
At close: Mar 27, 2026
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 459.80 | 461.00 | 448.95 | 452.10 | 452.10 | -1.77% | 442,351 |
| Mar 25, 2026 | 444.10 | 465.00 | 444.10 | 460.25 | 460.25 | 3.64% | 390,998 |
| Mar 24, 2026 | 427.80 | 450.00 | 423.65 | 444.10 | 444.10 | 4.86% | 558,616 |
| Mar 23, 2026 | 432.50 | 437.20 | 414.00 | 423.50 | 423.50 | -3.89% | 422,085 |
| Mar 20, 2026 | 451.70 | 453.50 | 439.80 | 440.65 | 440.65 | -1.12% | 196,970 |
| Mar 19, 2026 | 446.00 | 453.55 | 441.40 | 445.65 | 445.65 | -1.58% | 266,818 |
| Mar 18, 2026 | 434.90 | 457.90 | 433.50 | 452.80 | 452.80 | 4.88% | 429,085 |
| Mar 17, 2026 | 436.15 | 437.60 | 429.60 | 431.75 | 431.75 | -0.82% | 530,161 |
| Mar 16, 2026 | 430.00 | 443.70 | 423.00 | 435.30 | 435.30 | 1.41% | 461,131 |
| Mar 13, 2026 | 443.10 | 443.50 | 427.25 | 429.25 | 429.25 | -3.20% | 827,581 |
| Mar 12, 2026 | 445.00 | 450.55 | 439.40 | 443.45 | 443.45 | -1.37% | 274,316 |
| Mar 11, 2026 | 457.85 | 464.15 | 448.00 | 449.60 | 449.60 | -0.68% | 332,907 |
| Mar 10, 2026 | 458.95 | 463.35 | 451.25 | 452.70 | 452.70 | 0.12% | 308,003 |
| Mar 9, 2026 | 454.50 | 457.40 | 445.25 | 452.15 | 452.15 | -1.54% | 365,512 |
| Mar 6, 2026 | 463.95 | 465.95 | 456.25 | 459.20 | 459.20 | -0.69% | 313,937 |
| Mar 5, 2026 | 471.05 | 475.00 | 456.05 | 462.40 | 462.40 | -1.95% | 600,229 |
| Mar 4, 2026 | 470.60 | 481.65 | 460.80 | 471.60 | 471.60 | -1.74% | 424,205 |
| Mar 2, 2026 | 480.00 | 488.00 | 476.50 | 479.95 | 479.95 | -3.29% | 248,545 |
| Feb 27, 2026 | 504.00 | 511.75 | 492.45 | 496.30 | 496.30 | -0.80% | 268,714 |
| Feb 26, 2026 | 495.05 | 505.00 | 491.95 | 500.30 | 500.30 | 1.43% | 659,720 |
| Feb 25, 2026 | 483.90 | 502.00 | 481.00 | 493.25 | 493.25 | 2.80% | 503,164 |
| Feb 24, 2026 | 483.20 | 484.00 | 470.15 | 479.80 | 479.80 | -0.70% | 558,908 |
| Feb 23, 2026 | 484.25 | 490.90 | 481.00 | 483.20 | 483.20 | -0.38% | 134,445 |
| Feb 20, 2026 | 489.95 | 497.10 | 484.10 | 485.05 | 485.05 | -1.07% | 122,038 |
| Feb 19, 2026 | 497.95 | 501.00 | 490.00 | 490.30 | 490.30 | -1.28% | 250,352 |
| Feb 18, 2026 | 494.00 | 508.25 | 490.50 | 496.65 | 496.65 | -0.07% | 568,636 |
| Feb 17, 2026 | 483.00 | 504.70 | 477.15 | 497.00 | 497.00 | 4.16% | 1,293,087 |
| Feb 16, 2026 | 483.00 | 486.55 | 471.30 | 477.15 | 477.15 | 0.52% | 771,628 |
| Feb 13, 2026 | 468.00 | 486.60 | 460.50 | 474.70 | 474.70 | 0.84% | 1,350,088 |
| Feb 12, 2026 | 473.25 | 473.25 | 468.30 | 470.75 | 470.75 | -0.50% | 110,255 |
| Feb 11, 2026 | 486.45 | 487.15 | 471.65 | 473.10 | 473.10 | -2.67% | 143,374 |
| Feb 10, 2026 | 494.40 | 497.35 | 484.05 | 486.10 | 486.10 | -1.05% | 392,540 |
| Feb 9, 2026 | 491.95 | 494.70 | 488.00 | 491.25 | 491.25 | 0.41% | 413,020 |
| Feb 6, 2026 | 480.70 | 493.00 | 477.45 | 489.25 | 489.25 | 1.78% | 185,816 |
| Feb 5, 2026 | 480.45 | 484.00 | 475.95 | 480.70 | 480.70 | 0.30% | 244,546 |
| Feb 4, 2026 | 499.95 | 500.00 | 476.75 | 479.25 | 479.25 | -4.14% | 286,763 |
| Feb 3, 2026 | 510.00 | 510.75 | 489.55 | 499.95 | 499.95 | 1.87% | 544,476 |
| Feb 2, 2026 | 480.45 | 496.00 | 477.50 | 490.75 | 490.75 | 2.15% | 222,869 |
| Feb 1, 2026 | 483.00 | 490.00 | 473.50 | 480.40 | 480.40 | -0.41% | 190,987 |
| Jan 30, 2026 | 464.00 | 497.00 | 464.00 | 482.40 | 482.40 | 2.78% | 617,025 |
| Jan 29, 2026 | 477.85 | 477.85 | 467.25 | 469.35 | 469.35 | -1.31% | 285,069 |
| Jan 28, 2026 | 464.85 | 481.75 | 458.20 | 475.60 | 475.60 | 2.31% | 311,223 |
| Jan 27, 2026 | 474.25 | 474.45 | 455.60 | 464.85 | 464.85 | -1.99% | 407,959 |
| Jan 23, 2026 | 476.00 | 477.90 | 473.00 | 474.30 | 474.30 | -0.19% | 165,610 |
| Jan 22, 2026 | 480.95 | 483.90 | 473.10 | 475.20 | 475.20 | -1.16% | 172,698 |
| Jan 21, 2026 | 475.00 | 490.60 | 475.00 | 480.80 | 480.80 | 0.18% | 235,064 |
| Jan 20, 2026 | 481.25 | 483.95 | 471.00 | 479.95 | 479.95 | 0.43% | 233,561 |
| Jan 19, 2026 | 496.90 | 496.90 | 476.25 | 477.90 | 477.90 | -3.76% | 228,693 |
| Jan 16, 2026 | 506.60 | 507.95 | 492.65 | 496.55 | 496.55 | -1.98% | 151,274 |
| Jan 14, 2026 | 506.00 | 513.55 | 505.00 | 506.60 | 506.60 | -0.84% | 220,271 |