Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 511.55
+2.25 (0.44%)
Jul 13, 2026, 3:29 PM IST
Indegene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 508.50 | 515.00 | 502.20 | 511.55 | 511.55 | 0.44% | 164,831 |
| Jul 10, 2026 | 504.00 | 523.05 | 503.95 | 509.30 | 509.30 | 2.69% | 413,620 |
| Jul 9, 2026 | 497.00 | 507.70 | 492.90 | 495.95 | 495.95 | 0.46% | 165,211 |
| Jul 8, 2026 | 488.00 | 509.95 | 488.00 | 493.70 | 493.70 | 0.38% | 493,785 |
| Jul 7, 2026 | 498.30 | 500.45 | 491.00 | 491.85 | 491.85 | -0.47% | 201,482 |
| Jul 6, 2026 | 511.25 | 511.30 | 492.00 | 494.15 | 494.15 | -2.78% | 301,218 |
| Jul 3, 2026 | 522.65 | 523.80 | 505.00 | 508.30 | 508.30 | -1.20% | 390,353 |
| Jul 2, 2026 | 516.20 | 517.65 | 509.00 | 514.45 | 514.45 | 0.14% | 152,971 |
| Jul 1, 2026 | 526.55 | 534.00 | 512.00 | 513.75 | 513.75 | -2.22% | 187,273 |
| Jun 30, 2026 | 516.85 | 528.00 | 515.60 | 525.40 | 525.40 | 1.65% | 158,479 |
| Jun 29, 2026 | 518.05 | 528.55 | 514.90 | 516.85 | 516.85 | -0.23% | 131,278 |
| Jun 25, 2026 | 524.30 | 528.70 | 516.00 | 518.05 | 518.05 | -1.74% | 119,758 |
| Jun 24, 2026 | 539.95 | 539.95 | 523.05 | 527.20 | 527.20 | -0.73% | 230,885 |
| Jun 23, 2026 | 540.10 | 550.35 | 528.10 | 531.10 | 531.10 | -1.91% | 227,666 |
| Jun 22, 2026 | 536.00 | 546.80 | 527.10 | 541.45 | 541.45 | 1.70% | 441,099 |
| Jun 19, 2026 | 520.00 | 535.00 | 515.85 | 532.40 | 532.40 | 2.66% | 237,674 |
| Jun 18, 2026 | 521.85 | 526.60 | 510.30 | 518.60 | 518.60 | 0.52% | 129,929 |
| Jun 17, 2026 | 518.15 | 521.95 | 511.10 | 515.90 | 515.90 | 0.06% | 190,978 |
| Jun 16, 2026 | 510.95 | 523.85 | 510.95 | 515.60 | 515.60 | 0.39% | 108,355 |
| Jun 15, 2026 | 518.00 | 524.95 | 512.10 | 513.60 | 513.60 | 0.64% | 108,896 |
| Jun 12, 2026 | 511.60 | 516.10 | 508.00 | 510.35 | 510.35 | 0.71% | 166,552 |
| Jun 11, 2026 | 516.00 | 523.60 | 504.60 | 506.75 | 506.75 | -2.27% | 151,081 |
| Jun 10, 2026 | 521.00 | 536.45 | 516.75 | 518.50 | 518.50 | -0.94% | 436,496 |
| Jun 9, 2026 | 515.10 | 527.50 | 515.10 | 523.40 | 523.40 | 2.20% | 227,404 |
| Jun 8, 2026 | 520.00 | 530.90 | 511.25 | 512.15 | 512.15 | -2.07% | 253,890 |
| Jun 5, 2026 | 518.00 | 530.65 | 517.70 | 523.00 | 523.00 | 0.96% | 248,735 |
| Jun 4, 2026 | 519.95 | 521.50 | 515.00 | 518.05 | 518.05 | -0.37% | 75,937 |
| Jun 3, 2026 | 518.05 | 521.30 | 504.90 | 519.95 | 519.95 | 0.29% | 202,647 |
| Jun 2, 2026 | 510.00 | 520.55 | 510.00 | 518.45 | 518.45 | 1.71% | 223,623 |
| Jun 1, 2026 | 525.50 | 530.00 | 508.55 | 509.75 | 509.75 | -2.26% | 137,378 |
| May 29, 2026 | 523.45 | 535.00 | 508.10 | 521.55 | 521.55 | 0.51% | 582,028 |
| May 27, 2026 | 524.20 | 532.00 | 514.35 | 518.90 | 518.90 | 0.26% | 172,270 |
| May 26, 2026 | 521.75 | 525.00 | 514.15 | 517.55 | 517.55 | 0.18% | 112,433 |
| May 25, 2026 | 509.05 | 525.65 | 509.05 | 516.60 | 516.60 | 1.58% | 177,864 |
| May 22, 2026 | 509.25 | 514.25 | 507.05 | 508.55 | 508.55 | -0.14% | 72,290 |
| May 21, 2026 | 510.15 | 517.85 | 507.15 | 509.25 | 509.25 | -0.85% | 72,486 |
| May 20, 2026 | 504.20 | 519.80 | 504.20 | 513.60 | 513.60 | 0.43% | 241,269 |
| May 19, 2026 | 512.30 | 520.00 | 508.00 | 511.40 | 511.40 | 0.27% | 68,356 |
| May 18, 2026 | 516.10 | 516.10 | 499.90 | 510.00 | 510.00 | -1.18% | 193,098 |
| May 15, 2026 | 517.65 | 521.95 | 509.85 | 516.10 | 516.10 | 0.06% | 181,242 |
| May 14, 2026 | 525.10 | 526.35 | 506.85 | 515.80 | 515.80 | -1.12% | 168,030 |
| May 13, 2026 | 528.05 | 534.00 | 519.00 | 521.65 | 521.65 | -1.35% | 102,505 |
| May 12, 2026 | 543.00 | 546.15 | 525.50 | 528.80 | 528.80 | -2.62% | 270,599 |
| May 11, 2026 | 530.00 | 545.00 | 518.45 | 543.00 | 543.00 | 2.45% | 296,921 |
| May 8, 2026 | 531.40 | 535.00 | 528.10 | 530.00 | 530.00 | -0.26% | 155,892 |
| May 7, 2026 | 534.60 | 541.55 | 529.00 | 531.40 | 531.40 | -0.30% | 214,250 |
| May 6, 2026 | 548.00 | 548.20 | 529.05 | 533.00 | 533.00 | -2.11% | 182,794 |
| May 5, 2026 | 534.00 | 554.00 | 528.20 | 544.50 | 544.50 | 2.09% | 860,948 |
| May 4, 2026 | 505.00 | 538.90 | 505.00 | 533.35 | 533.35 | 6.72% | 1,141,444 |
| Apr 30, 2026 | 481.10 | 508.15 | 481.10 | 499.75 | 499.75 | 0.87% | 564,840 |