Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 567.80
+1.10 (0.19%)
Aug 21, 2026, 3:30 PM IST
Indegene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 491.00 | 511.40 | 491.00 | 508.05 | 505.83 | 3.13% | 165,173 |
| Jul 24, 2026 | 487.00 | 495.00 | 486.10 | 492.65 | 490.50 | 0.85% | 84,358 |
| Jul 23, 2026 | 494.00 | 494.00 | 481.95 | 488.50 | 486.36 | -0.98% | 139,046 |
| Jul 22, 2026 | 510.50 | 510.50 | 491.00 | 493.35 | 491.19 | -2.84% | 102,012 |
| Jul 21, 2026 | 509.10 | 512.00 | 505.00 | 507.75 | 505.53 | -0.27% | 54,403 |
| Jul 20, 2026 | 507.10 | 512.90 | 504.40 | 509.10 | 506.87 | -0.35% | 91,317 |
| Jul 17, 2026 | 515.50 | 515.50 | 504.95 | 510.90 | 508.67 | -0.01% | 115,964 |
| Jul 16, 2026 | 515.50 | 515.50 | 509.10 | 510.95 | 508.72 | -0.01% | 62,407 |
| Jul 15, 2026 | 505.65 | 515.50 | 505.65 | 511.00 | 508.77 | 0.82% | 87,535 |
| Jul 14, 2026 | 516.00 | 520.00 | 505.55 | 506.85 | 504.63 | -0.92% | 106,624 |
| Jul 13, 2026 | 508.50 | 515.00 | 502.20 | 511.55 | 509.31 | 0.44% | 164,831 |
| Jul 10, 2026 | 504.00 | 523.05 | 503.95 | 509.30 | 507.07 | 2.69% | 413,620 |
| Jul 9, 2026 | 497.00 | 507.70 | 492.90 | 495.95 | 493.78 | 0.46% | 165,211 |
| Jul 8, 2026 | 488.00 | 509.95 | 488.00 | 493.70 | 491.54 | 0.38% | 493,785 |
| Jul 7, 2026 | 498.30 | 500.45 | 491.00 | 491.85 | 489.70 | -0.47% | 201,482 |
| Jul 6, 2026 | 511.25 | 511.30 | 492.00 | 494.15 | 491.99 | -2.78% | 301,218 |
| Jul 3, 2026 | 522.65 | 523.80 | 505.00 | 508.30 | 506.08 | -1.20% | 390,353 |
| Jul 2, 2026 | 516.20 | 517.65 | 509.00 | 514.45 | 512.20 | 0.14% | 152,971 |
| Jul 1, 2026 | 526.55 | 534.00 | 512.00 | 513.75 | 511.50 | -2.22% | 187,273 |
| Jun 30, 2026 | 516.85 | 528.00 | 515.60 | 525.40 | 523.10 | 1.65% | 158,479 |
| Jun 29, 2026 | 518.05 | 528.55 | 514.90 | 516.85 | 514.59 | -0.23% | 131,278 |
| Jun 25, 2026 | 524.30 | 528.70 | 516.00 | 518.05 | 515.79 | -1.74% | 119,758 |
| Jun 24, 2026 | 539.95 | 539.95 | 523.05 | 527.20 | 524.90 | -0.73% | 230,885 |
| Jun 23, 2026 | 540.10 | 550.35 | 528.10 | 531.10 | 528.78 | -1.91% | 227,666 |
| Jun 22, 2026 | 536.00 | 546.80 | 527.10 | 541.45 | 539.08 | 1.70% | 441,099 |
| Jun 19, 2026 | 520.00 | 535.00 | 515.85 | 532.40 | 530.07 | 2.66% | 237,674 |
| Jun 18, 2026 | 521.85 | 526.60 | 510.30 | 518.60 | 516.33 | 0.52% | 129,929 |
| Jun 17, 2026 | 518.15 | 521.95 | 511.10 | 515.90 | 513.64 | 0.06% | 190,978 |
| Jun 16, 2026 | 510.95 | 523.85 | 510.95 | 515.60 | 513.35 | 0.39% | 108,355 |
| Jun 15, 2026 | 518.00 | 524.95 | 512.10 | 513.60 | 511.35 | 0.64% | 108,896 |
| Jun 12, 2026 | 511.60 | 516.10 | 508.00 | 510.35 | 508.12 | 0.71% | 166,552 |