Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 596.80
-2.15 (-0.36%)
Oct 29, 2026, 10:50 AM IST
Indegene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 598.95 | 599.00 | 594.90 | 596.80 | 596.80 | -0.36% | 43,547 |
| Oct 28, 2026 | 597.00 | 605.00 | 594.60 | 598.95 | 598.95 | -0.17% | 363,115 |
| Oct 27, 2026 | 601.75 | 607.40 | 593.30 | 599.95 | 599.95 | -0.30% | 780,326 |
| Oct 26, 2026 | 569.00 | 607.05 | 561.55 | 601.75 | 601.75 | 5.22% | 528,258 |
| Oct 23, 2026 | 588.05 | 588.05 | 566.35 | 571.90 | 571.90 | -2.75% | 438,447 |
| Oct 22, 2026 | 580.00 | 589.50 | 572.20 | 588.10 | 588.10 | 1.31% | 392,275 |
| Oct 21, 2026 | 583.00 | 590.40 | 576.50 | 580.50 | 580.50 | -1.33% | 372,751 |
| Oct 19, 2026 | 598.25 | 598.25 | 585.00 | 588.30 | 588.30 | -1.67% | 190,116 |
| Oct 16, 2026 | 588.80 | 600.00 | 584.20 | 598.30 | 598.30 | 1.20% | 167,198 |
| Oct 15, 2026 | 596.75 | 597.40 | 586.30 | 591.20 | 591.20 | -0.95% | 173,975 |
| Oct 14, 2026 | 579.90 | 599.75 | 574.30 | 596.90 | 596.90 | 2.79% | 289,639 |
| Oct 13, 2026 | 590.00 | 595.80 | 567.55 | 580.70 | 580.70 | -0.90% | 208,819 |
| Oct 12, 2026 | 582.80 | 590.90 | 581.05 | 586.00 | 586.00 | 1.02% | 89,666 |
| Oct 9, 2026 | 586.00 | 590.10 | 571.45 | 580.10 | 580.10 | -1.03% | 334,971 |
| Oct 8, 2026 | 607.10 | 609.85 | 580.00 | 586.15 | 586.15 | -3.45% | 303,851 |
| 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 |