Indegene Limited (NSE:INDGN)
India · Delayed Price · Currency is INR 521.65
-7.15 (-1.35%)
May 13, 2026, 3:29 PM IST
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 503.05 | 508.45 | 491.45 | 495.45 | 495.45 | -0.69% | 279,590 |
| Apr 28, 2026 | 498.00 | 503.30 | 491.85 | 498.90 | 498.90 | 0.32% | 228,539 |
| Apr 27, 2026 | 488.00 | 502.15 | 487.05 | 497.30 | 497.30 | 1.13% | 156,179 |
| Apr 24, 2026 | 497.90 | 497.95 | 481.50 | 491.75 | 491.75 | -0.24% | 304,897 |
| Apr 23, 2026 | 490.05 | 506.40 | 488.10 | 492.95 | 492.95 | -1.15% | 496,534 |
| Apr 22, 2026 | 488.00 | 500.40 | 482.10 | 498.70 | 498.70 | 2.35% | 206,759 |
| Apr 21, 2026 | 486.00 | 489.90 | 480.05 | 487.25 | 487.25 | 0.98% | 61,037 |
| Apr 20, 2026 | 491.90 | 494.00 | 481.00 | 482.50 | 482.50 | -1.01% | 66,634 |
| Apr 17, 2026 | 492.50 | 494.00 | 485.40 | 487.40 | 487.40 | -0.36% | 75,422 |
| Apr 16, 2026 | 501.60 | 504.95 | 485.70 | 489.15 | 489.15 | -1.51% | 132,749 |
| Apr 15, 2026 | 487.00 | 498.00 | 483.90 | 496.65 | 496.65 | 2.70% | 200,831 |
| Apr 13, 2026 | 478.10 | 489.65 | 470.80 | 483.60 | 483.60 | -1.36% | 153,945 |
| Apr 10, 2026 | 495.00 | 495.00 | 485.90 | 490.25 | 490.25 | - | 62,063 |
| Apr 9, 2026 | 482.90 | 493.05 | 469.00 | 490.25 | 490.25 | 1.47% | 251,548 |
| Apr 8, 2026 | 484.95 | 485.40 | 471.60 | 483.15 | 483.15 | 3.98% | 227,182 |
| Apr 7, 2026 | 463.90 | 472.05 | 461.00 | 464.65 | 464.65 | -1.19% | 658,815 |
| Apr 6, 2026 | 475.00 | 475.00 | 450.50 | 470.25 | 470.25 | -0.50% | 763,852 |
| Apr 2, 2026 | 462.15 | 475.95 | 448.15 | 472.60 | 472.60 | 1.73% | 186,598 |
| Apr 1, 2026 | 456.40 | 466.35 | 442.35 | 464.55 | 464.55 | 6.89% | 223,596 |
| Mar 30, 2026 | 452.00 | 453.20 | 432.80 | 434.60 | 434.60 | -3.87% | 1,196,127 |
| 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 |