Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 607.10
+10.80 (1.81%)
Oct 7, 2026, 3:29 PM IST
Indegene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 596.00 | 612.00 | 588.15 | 607.10 | 607.10 | 1.81% | 424,853 |
| Oct 6, 2026 | 595.00 | 598.40 | 591.00 | 596.30 | 596.30 | -0.36% | 133,215 |
| Oct 5, 2026 | 598.25 | 605.50 | 588.00 | 598.45 | 598.45 | 0.83% | 510,522 |
| Oct 1, 2026 | 587.00 | 601.55 | 580.00 | 593.50 | 593.50 | 0.47% | 485,930 |
| Sep 30, 2026 | 606.00 | 614.50 | 585.00 | 590.75 | 590.75 | -2.38% | 390,007 |
| Sep 29, 2026 | 613.00 | 627.00 | 598.35 | 605.15 | 605.15 | -1.33% | 1,828,353 |
| Sep 28, 2026 | 614.90 | 620.00 | 600.05 | 613.30 | 613.30 | 0.71% | 744,751 |
| Sep 25, 2026 | 597.95 | 621.95 | 597.35 | 608.95 | 608.95 | 2.50% | 2,095,862 |
| Sep 24, 2026 | 597.40 | 609.90 | 591.20 | 594.10 | 594.10 | -0.72% | 434,449 |
| Sep 23, 2026 | 594.80 | 602.20 | 587.25 | 598.40 | 598.40 | 1.06% | 279,828 |
| Sep 22, 2026 | 596.00 | 600.35 | 588.00 | 592.10 | 592.10 | -0.65% | 192,223 |
| Sep 21, 2026 | 603.05 | 606.40 | 594.00 | 595.95 | 595.95 | -0.69% | 193,265 |
| Sep 18, 2026 | 595.55 | 611.70 | 590.50 | 600.10 | 600.10 | 1.41% | 469,267 |
| Sep 17, 2026 | 572.90 | 594.20 | 568.80 | 591.75 | 591.75 | 3.24% | 272,889 |
| Sep 16, 2026 | 570.35 | 574.10 | 559.00 | 573.20 | 573.20 | 0.30% | 205,000 |
| Sep 15, 2026 | 581.80 | 584.85 | 568.30 | 571.50 | 571.50 | -1.18% | 317,962 |
| Sep 11, 2026 | 571.10 | 583.25 | 570.30 | 578.35 | 578.35 | 0.17% | 225,658 |
| Sep 10, 2026 | 586.00 | 589.95 | 575.15 | 577.35 | 577.35 | -1.53% | 258,395 |
| Sep 9, 2026 | 589.20 | 591.00 | 580.85 | 586.35 | 586.35 | -0.48% | 239,296 |
| Sep 8, 2026 | 597.00 | 603.60 | 579.20 | 589.20 | 589.20 | -1.69% | 410,036 |
| Sep 7, 2026 | 602.80 | 604.85 | 591.85 | 599.35 | 599.35 | -0.36% | 336,187 |
| Sep 4, 2026 | 603.15 | 611.40 | 598.30 | 601.50 | 601.50 | 0.22% | 804,735 |
| Sep 3, 2026 | 603.55 | 605.00 | 597.05 | 600.15 | 600.15 | - | 376,522 |
| Sep 2, 2026 | 602.40 | 613.75 | 593.60 | 600.15 | 600.15 | -0.87% | 684,806 |
| Sep 1, 2026 | 610.05 | 614.45 | 597.10 | 605.40 | 605.40 | -1.02% | 949,276 |
| Aug 31, 2026 | 582.10 | 615.50 | 579.85 | 611.65 | 611.65 | 5.65% | 3,972,278 |
| Aug 28, 2026 | 567.35 | 587.15 | 565.50 | 578.95 | 578.95 | 2.04% | 1,891,693 |
| Aug 27, 2026 | 570.00 | 574.00 | 561.90 | 567.35 | 567.35 | -0.41% | 464,592 |
| Aug 26, 2026 | 571.00 | 574.00 | 562.35 | 569.70 | 569.70 | 1.09% | 374,825 |
| Aug 25, 2026 | 566.65 | 570.40 | 557.70 | 563.55 | 563.55 | -0.55% | 197,235 |
| Aug 24, 2026 | 571.75 | 576.75 | 563.00 | 566.65 | 566.65 | -0.20% | 258,087 |
| Aug 21, 2026 | 565.55 | 570.55 | 557.25 | 567.80 | 567.80 | 0.19% | 364,708 |
| Aug 20, 2026 | 569.95 | 576.00 | 562.00 | 566.70 | 566.70 | 0.19% | 1,256,695 |
| Aug 19, 2026 | 567.65 | 574.00 | 560.40 | 565.60 | 565.60 | -0.37% | 302,162 |
| Aug 18, 2026 | 556.30 | 569.50 | 556.30 | 567.70 | 567.70 | 1.06% | 161,896 |
| Aug 17, 2026 | 564.90 | 564.90 | 553.50 | 561.75 | 561.75 | 1.07% | 174,182 |
| Aug 14, 2026 | 569.80 | 571.85 | 552.05 | 555.80 | 555.80 | -2.46% | 285,759 |
| Aug 13, 2026 | 568.00 | 574.80 | 566.00 | 569.80 | 569.80 | 0.78% | 336,818 |
| Aug 12, 2026 | 569.90 | 577.70 | 562.80 | 565.40 | 565.40 | -0.39% | 439,544 |
| Aug 11, 2026 | 571.35 | 583.60 | 564.35 | 567.60 | 567.60 | -0.20% | 1,020,394 |
| Aug 10, 2026 | 558.00 | 574.95 | 556.20 | 568.75 | 568.75 | 2.58% | 1,362,509 |
| Aug 7, 2026 | 557.50 | 561.90 | 546.10 | 554.45 | 554.45 | 0.77% | 963,198 |
| Aug 6, 2026 | 550.30 | 564.40 | 539.50 | 550.20 | 550.20 | 1.83% | 3,351,725 |
| Aug 5, 2026 | 559.90 | 562.60 | 532.45 | 540.30 | 540.30 | -2.43% | 745,330 |
| Aug 4, 2026 | 547.20 | 567.80 | 542.55 | 553.75 | 553.75 | 1.56% | 1,047,239 |
| Aug 3, 2026 | 523.45 | 554.85 | 512.30 | 545.25 | 545.25 | 5.84% | 1,886,714 |
| Jul 31, 2026 | 510.35 | 536.50 | 500.35 | 515.15 | 515.15 | 0.53% | 1,142,293 |
| Jul 30, 2026 | 519.60 | 538.50 | 510.00 | 514.70 | 512.45 | -1.70% | 555,545 |
| Jul 29, 2026 | 507.10 | 524.90 | 507.10 | 523.60 | 521.31 | 2.97% | 206,225 |
| Jul 28, 2026 | 508.05 | 517.30 | 504.75 | 508.50 | 506.28 | 0.09% | 113,363 |