Indegene Limited (NSE:INDGN)
India
· Delayed Price · Currency is INR 533.60
-1.45 (-0.27%)
At close: Dec 5, 2025
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 535.05 | 536.30 | 526.15 | 533.60 | 533.60 | -0.27% | 181,454 |
| Dec 4, 2025 | 527.00 | 536.80 | 524.40 | 535.05 | 535.05 | 0.79% | 166,476 |
| Dec 3, 2025 | 530.95 | 534.80 | 517.95 | 530.85 | 530.85 | 0.04% | 267,488 |
| Dec 2, 2025 | 529.45 | 535.00 | 523.50 | 530.65 | 530.65 | 0.72% | 239,613 |
| Dec 1, 2025 | 532.65 | 534.55 | 525.00 | 526.85 | 526.85 | -0.84% | 152,354 |
| Nov 28, 2025 | 523.45 | 533.00 | 519.10 | 531.30 | 531.30 | 1.50% | 256,869 |
| Nov 27, 2025 | 527.80 | 528.00 | 518.35 | 523.45 | 523.45 | 0.01% | 159,031 |
| Nov 26, 2025 | 516.00 | 525.50 | 513.80 | 523.40 | 523.40 | 1.58% | 170,088 |
| Nov 25, 2025 | 514.30 | 518.15 | 508.20 | 515.25 | 515.25 | 0.18% | 418,957 |
| Nov 24, 2025 | 507.80 | 517.85 | 504.85 | 514.30 | 514.30 | 0.83% | 266,428 |
| Nov 21, 2025 | 513.10 | 513.60 | 506.50 | 510.05 | 510.05 | -0.98% | 207,771 |
| Nov 20, 2025 | 515.00 | 516.95 | 512.90 | 515.10 | 515.10 | 0.08% | 160,137 |
| Nov 19, 2025 | 507.00 | 516.00 | 503.70 | 514.70 | 514.70 | 1.71% | 251,658 |
| Nov 18, 2025 | 508.55 | 510.70 | 502.80 | 506.05 | 506.05 | -0.41% | 254,958 |
| Nov 17, 2025 | 511.55 | 515.60 | 506.60 | 508.15 | 508.15 | -0.33% | 177,609 |
| Nov 14, 2025 | 512.00 | 516.00 | 508.00 | 509.85 | 509.85 | -0.81% | 129,522 |
| Nov 13, 2025 | 508.80 | 518.50 | 508.00 | 514.00 | 514.00 | 1.02% | 183,870 |
| Nov 12, 2025 | 512.05 | 519.65 | 505.35 | 508.80 | 508.80 | -0.48% | 272,747 |
| Nov 11, 2025 | 519.35 | 519.35 | 507.15 | 511.25 | 511.25 | -1.36% | 318,154 |
| Nov 10, 2025 | 527.95 | 527.95 | 514.00 | 518.30 | 518.30 | -0.92% | 372,592 |
| Nov 7, 2025 | 527.00 | 528.65 | 507.70 | 523.10 | 523.10 | -1.33% | 511,121 |
| Nov 6, 2025 | 539.00 | 539.05 | 526.15 | 530.15 | 530.15 | -1.65% | 225,117 |
| Nov 4, 2025 | 534.05 | 543.70 | 534.05 | 539.05 | 539.05 | 0.51% | 153,790 |
| Nov 3, 2025 | 544.75 | 544.75 | 532.05 | 536.30 | 536.30 | -0.57% | 231,121 |
| Oct 31, 2025 | 555.85 | 556.40 | 534.00 | 539.40 | 539.40 | -2.29% | 446,074 |
| Oct 30, 2025 | 546.00 | 557.50 | 545.05 | 552.05 | 552.05 | 1.20% | 398,388 |
| Oct 29, 2025 | 550.85 | 550.85 | 543.45 | 545.50 | 545.50 | -0.40% | 169,349 |
| Oct 28, 2025 | 541.95 | 552.40 | 540.70 | 547.70 | 547.70 | 0.80% | 136,619 |
| Oct 27, 2025 | 542.80 | 545.00 | 538.10 | 543.35 | 543.35 | 0.59% | 283,961 |
| Oct 24, 2025 | 542.00 | 545.00 | 539.00 | 540.15 | 540.15 | -1.13% | 169,697 |
| Oct 23, 2025 | 554.70 | 555.55 | 544.00 | 546.35 | 546.35 | -1.51% | 214,380 |
| Oct 21, 2025 | 559.65 | 559.65 | 552.50 | 554.70 | 554.70 | -0.38% | 39,669 |
| Oct 20, 2025 | 542.95 | 562.70 | 533.20 | 556.80 | 556.80 | 2.61% | 2,918,429 |
| Oct 17, 2025 | 543.90 | 546.60 | 537.90 | 542.65 | 542.65 | 0.52% | 234,931 |
| Oct 16, 2025 | 546.00 | 546.05 | 536.85 | 539.85 | 539.85 | -0.86% | 117,976 |
| Oct 15, 2025 | 537.00 | 545.00 | 531.00 | 544.55 | 544.55 | 2.23% | 604,179 |
| Oct 14, 2025 | 549.90 | 549.90 | 531.00 | 532.65 | 532.65 | -2.86% | 234,576 |
| Oct 13, 2025 | 554.10 | 557.90 | 545.05 | 548.35 | 548.35 | -1.49% | 135,508 |
| Oct 10, 2025 | 551.10 | 557.90 | 549.50 | 556.65 | 556.65 | 0.57% | 106,170 |
| Oct 9, 2025 | 554.90 | 557.00 | 547.00 | 553.50 | 553.50 | 0.57% | 184,493 |
| Oct 8, 2025 | 555.00 | 555.00 | 540.60 | 550.35 | 550.35 | -0.26% | 251,518 |
| Oct 7, 2025 | 570.90 | 572.30 | 550.00 | 551.80 | 551.80 | -3.51% | 748,953 |
| Oct 6, 2025 | 585.75 | 585.75 | 569.00 | 571.90 | 571.90 | -1.35% | 519,181 |
| Oct 3, 2025 | 565.95 | 587.30 | 562.25 | 579.75 | 579.75 | 2.46% | 456,133 |
| Oct 1, 2025 | 562.70 | 567.60 | 559.35 | 565.85 | 565.85 | 0.86% | 120,309 |
| Sep 30, 2025 | 573.00 | 573.00 | 559.00 | 561.00 | 561.00 | -2.09% | 140,123 |
| Sep 29, 2025 | 575.40 | 579.45 | 558.80 | 573.00 | 573.00 | -0.42% | 805,826 |
| Sep 26, 2025 | 567.95 | 579.00 | 558.95 | 575.40 | 575.40 | 0.61% | 388,972 |
| Sep 25, 2025 | 570.00 | 573.80 | 567.00 | 571.90 | 571.90 | -0.08% | 175,757 |
| Sep 24, 2025 | 571.00 | 574.80 | 568.00 | 572.35 | 572.35 | -0.43% | 237,175 |