Indegene Limited (BOM:544172)
India
· Delayed Price · Currency is INR 531.25
+0.50 (0.09%)
At close: Dec 3, 2025
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 534.50 | 536.00 | 526.70 | 534.25 | 534.25 | -0.05% | 5,510 |
| Dec 4, 2025 | 520.05 | 536.50 | 520.05 | 534.50 | 534.50 | 0.61% | 12,657 |
| Dec 3, 2025 | 522.35 | 533.90 | 518.00 | 531.25 | 531.25 | 0.09% | 12,666 |
| Dec 2, 2025 | 529.00 | 534.35 | 524.00 | 530.75 | 530.75 | 0.85% | 6,857 |
| Dec 1, 2025 | 531.00 | 534.55 | 525.15 | 526.30 | 526.30 | -0.88% | 6,692 |
| Nov 28, 2025 | 521.05 | 532.75 | 520.20 | 530.95 | 530.95 | 1.39% | 11,796 |
| Nov 27, 2025 | 525.30 | 527.30 | 518.70 | 523.65 | 523.65 | 0.10% | 6,656 |
| Nov 26, 2025 | 515.20 | 524.90 | 514.15 | 523.15 | 523.15 | 1.54% | 8,823 |
| Nov 25, 2025 | 515.20 | 518.40 | 508.40 | 515.20 | 515.20 | - | 7,077 |
| Nov 24, 2025 | 509.55 | 517.20 | 504.80 | 515.20 | 515.20 | 1.02% | 4,173 |
| Nov 21, 2025 | 514.85 | 514.85 | 507.00 | 510.00 | 510.00 | -0.98% | 12,692 |
| Nov 20, 2025 | 515.95 | 516.85 | 513.40 | 515.05 | 515.05 | 0.07% | 12,478 |
| Nov 19, 2025 | 504.05 | 515.95 | 503.45 | 514.70 | 514.70 | 1.66% | 17,761 |
| Nov 18, 2025 | 507.20 | 510.60 | 503.00 | 506.30 | 506.30 | -0.42% | 15,871 |
| Nov 17, 2025 | 517.60 | 517.60 | 507.00 | 508.45 | 508.45 | -0.25% | 8,401 |
| Nov 14, 2025 | 518.25 | 518.25 | 507.90 | 509.70 | 509.70 | -0.84% | 15,201 |
| Nov 13, 2025 | 518.65 | 518.65 | 509.95 | 514.00 | 514.00 | 1.06% | 5,427 |
| Nov 12, 2025 | 515.95 | 520.00 | 507.20 | 508.60 | 508.60 | -0.57% | 15,855 |
| Nov 11, 2025 | 515.00 | 518.45 | 507.25 | 511.50 | 511.50 | -1.28% | 44,698 |
| Nov 10, 2025 | 523.60 | 526.40 | 514.05 | 518.15 | 518.15 | -0.96% | 23,422 |
| Nov 7, 2025 | 526.00 | 528.20 | 508.10 | 523.15 | 523.15 | -1.35% | 47,197 |
| Nov 6, 2025 | 539.00 | 539.00 | 526.50 | 530.30 | 530.30 | -1.50% | 9,374 |
| Nov 4, 2025 | 535.65 | 543.65 | 535.65 | 538.40 | 538.40 | 0.40% | 10,887 |
| Nov 3, 2025 | 538.35 | 541.75 | 532.15 | 536.25 | 536.25 | -0.81% | 25,966 |
| Oct 31, 2025 | 555.10 | 555.15 | 534.00 | 540.65 | 540.65 | -2.13% | 45,304 |
| Oct 30, 2025 | 549.85 | 557.00 | 545.85 | 552.40 | 552.40 | 1.07% | 25,846 |
| Oct 29, 2025 | 548.25 | 550.55 | 543.85 | 546.55 | 546.55 | -0.09% | 6,546 |
| Oct 28, 2025 | 540.75 | 552.35 | 540.75 | 547.05 | 547.05 | 0.70% | 5,918 |
| Oct 27, 2025 | 540.70 | 545.00 | 538.35 | 543.25 | 543.25 | 0.48% | 14,422 |
| Oct 24, 2025 | 545.10 | 545.10 | 539.50 | 540.65 | 540.65 | -0.97% | 9,304 |
| Oct 23, 2025 | 554.75 | 554.75 | 544.00 | 545.95 | 545.95 | -1.59% | 14,502 |
| Oct 21, 2025 | 558.90 | 560.45 | 552.50 | 554.75 | 554.75 | -0.34% | 2,433 |
| Oct 20, 2025 | 533.05 | 561.90 | 533.05 | 556.65 | 556.65 | 2.67% | 23,390 |
| Oct 17, 2025 | 539.80 | 546.20 | 537.80 | 542.15 | 542.15 | 0.58% | 5,664 |
| Oct 16, 2025 | 544.45 | 545.15 | 537.05 | 539.00 | 539.00 | -0.64% | 4,422 |
| Oct 15, 2025 | 538.65 | 545.55 | 532.20 | 542.45 | 542.45 | 1.88% | 7,925 |
| Oct 14, 2025 | 545.05 | 547.95 | 531.20 | 532.45 | 532.45 | -2.86% | 11,481 |
| Oct 13, 2025 | 558.75 | 558.75 | 545.00 | 548.15 | 548.15 | -1.56% | 15,835 |
| Oct 10, 2025 | 553.00 | 558.00 | 549.45 | 556.85 | 556.85 | 0.71% | 8,698 |
| Oct 9, 2025 | 555.00 | 556.20 | 547.10 | 552.95 | 552.95 | 0.43% | 19,918 |
| Oct 8, 2025 | 551.05 | 553.40 | 540.50 | 550.60 | 550.60 | -0.44% | 16,233 |
| Oct 7, 2025 | 572.00 | 573.00 | 550.00 | 553.05 | 553.05 | -3.19% | 19,235 |
| Oct 6, 2025 | 586.85 | 586.85 | 569.10 | 571.30 | 571.30 | -1.57% | 15,196 |
| Oct 3, 2025 | 558.20 | 587.90 | 558.20 | 580.40 | 580.40 | 2.70% | 19,046 |
| Oct 1, 2025 | 561.50 | 567.60 | 559.75 | 565.15 | 565.15 | 0.65% | 9,249 |
| Sep 30, 2025 | 570.50 | 570.55 | 559.60 | 561.50 | 561.50 | -1.85% | 4,755 |
| Sep 29, 2025 | 577.00 | 577.90 | 558.40 | 572.10 | 572.10 | -0.59% | 19,267 |
| Sep 26, 2025 | 565.45 | 579.25 | 558.45 | 575.50 | 575.50 | 0.56% | 35,876 |
| Sep 25, 2025 | 574.85 | 574.85 | 566.85 | 572.30 | 572.30 | -0.04% | 10,070 |
| Sep 24, 2025 | 570.00 | 574.85 | 568.40 | 572.55 | 572.55 | -0.43% | 12,841 |
| Sep 23, 2025 | 577.00 | 579.50 | 571.55 | 575.05 | 575.05 | -0.44% | 12,846 |
| Sep 22, 2025 | 585.45 | 588.75 | 575.65 | 577.60 | 577.60 | -1.54% | 19,944 |
| Sep 19, 2025 | 588.65 | 593.00 | 584.65 | 586.65 | 586.65 | 0.11% | 19,602 |
| Sep 18, 2025 | 585.65 | 591.80 | 584.40 | 586.00 | 586.00 | 0.10% | 14,576 |
| Sep 17, 2025 | 574.45 | 596.50 | 574.45 | 585.40 | 585.40 | 2.13% | 80,470 |
| Sep 16, 2025 | 575.00 | 580.00 | 570.40 | 573.20 | 573.20 | -0.08% | 15,325 |
| Sep 15, 2025 | 568.05 | 580.95 | 564.80 | 573.65 | 573.65 | -0.33% | 31,616 |
| Sep 12, 2025 | 568.45 | 576.50 | 564.15 | 575.55 | 575.55 | 1.22% | 10,691 |
| Sep 11, 2025 | 557.60 | 570.95 | 557.60 | 568.60 | 568.60 | 1.97% | 27,622 |
| Sep 10, 2025 | 550.05 | 568.05 | 550.05 | 557.60 | 557.60 | 1.33% | 23,421 |
| Sep 9, 2025 | 558.75 | 559.65 | 548.00 | 550.30 | 550.30 | -0.49% | 12,520 |
| Sep 8, 2025 | 559.15 | 560.80 | 550.35 | 553.00 | 553.00 | -1.58% | 24,328 |
| Sep 5, 2025 | 546.25 | 564.45 | 545.20 | 561.85 | 561.85 | 3.48% | 15,421 |
| Sep 4, 2025 | 564.95 | 564.95 | 540.90 | 542.95 | 542.95 | -1.77% | 9,747 |
| Sep 3, 2025 | 547.20 | 555.50 | 546.70 | 552.75 | 552.75 | 1.16% | 15,020 |
| Sep 2, 2025 | 547.00 | 555.95 | 544.00 | 546.40 | 546.40 | -0.03% | 12,071 |
| Sep 1, 2025 | 543.25 | 548.55 | 535.75 | 546.55 | 546.55 | 0.73% | 14,303 |
| Aug 29, 2025 | 555.35 | 557.75 | 539.75 | 542.60 | 542.60 | -1.69% | 8,305 |
| Aug 28, 2025 | 561.50 | 562.50 | 547.00 | 551.95 | 551.95 | -1.70% | 17,594 |
| Aug 26, 2025 | 565.05 | 567.85 | 559.00 | 561.50 | 561.50 | -1.43% | 14,494 |
| Aug 25, 2025 | 567.05 | 575.00 | 567.05 | 569.65 | 569.65 | -0.45% | 4,376 |
| Aug 22, 2025 | 572.70 | 579.00 | 568.90 | 572.25 | 572.25 | -0.14% | 10,160 |
| Aug 21, 2025 | 579.15 | 591.15 | 571.20 | 573.05 | 573.05 | -1.04% | 9,029 |
| Aug 20, 2025 | 590.60 | 590.60 | 575.10 | 579.10 | 579.10 | -1.95% | 19,568 |
| Aug 19, 2025 | 587.95 | 592.00 | 582.15 | 590.60 | 590.60 | 0.46% | 22,476 |
| Aug 18, 2025 | 578.40 | 593.00 | 574.25 | 587.90 | 587.90 | 2.64% | 73,898 |
| Aug 14, 2025 | 570.00 | 580.95 | 570.00 | 572.80 | 572.80 | 0.05% | 22,474 |
| Aug 13, 2025 | 575.15 | 575.15 | 569.20 | 572.50 | 572.50 | -0.31% | 5,197 |
| Aug 12, 2025 | 569.45 | 575.50 | 568.65 | 574.30 | 574.30 | 0.38% | 3,902 |
| Aug 11, 2025 | 572.10 | 573.90 | 564.05 | 572.10 | 572.10 | 0.24% | 8,036 |
| Aug 8, 2025 | 578.95 | 579.10 | 568.50 | 570.75 | 570.75 | -0.91% | 19,379 |
| Aug 7, 2025 | 565.05 | 577.50 | 563.55 | 576.00 | 576.00 | 0.96% | 34,774 |
| Aug 6, 2025 | 562.60 | 574.30 | 562.60 | 570.55 | 570.55 | 0.28% | 34,722 |
| Aug 5, 2025 | 589.00 | 589.80 | 564.70 | 568.95 | 568.95 | -3.16% | 21,491 |
| Aug 4, 2025 | 582.55 | 588.80 | 575.75 | 587.50 | 587.50 | 1.94% | 42,084 |
| Aug 1, 2025 | 557.15 | 584.80 | 557.15 | 576.30 | 576.30 | 5.98% | 247,275 |
| Jul 31, 2025 | 543.00 | 548.70 | 534.15 | 543.80 | 543.80 | -0.50% | 21,648 |
| Jul 30, 2025 | 543.60 | 555.45 | 543.60 | 546.55 | 546.55 | -0.42% | 15,571 |
| Jul 29, 2025 | 557.90 | 557.90 | 543.55 | 548.85 | 548.85 | 0.30% | 11,261 |
| Jul 28, 2025 | 558.05 | 559.90 | 546.00 | 547.20 | 547.20 | -1.46% | 13,180 |
| Jul 25, 2025 | 555.00 | 563.50 | 549.00 | 555.30 | 555.30 | -0.13% | 9,696 |
| Jul 24, 2025 | 565.00 | 565.10 | 554.00 | 556.00 | 556.00 | -0.52% | 15,268 |
| Jul 23, 2025 | 551.90 | 560.80 | 550.65 | 558.90 | 558.90 | 1.62% | 10,909 |
| Jul 22, 2025 | 564.95 | 564.95 | 549.05 | 550.00 | 550.00 | -2.00% | 18,781 |
| Jul 21, 2025 | 574.00 | 576.00 | 560.20 | 561.20 | 561.20 | -2.26% | 21,956 |
| Jul 18, 2025 | 580.95 | 580.95 | 569.00 | 574.20 | 574.20 | -0.67% | 12,464 |
| Jul 17, 2025 | 584.95 | 585.50 | 574.10 | 578.05 | 578.05 | -0.52% | 17,591 |
| Jul 16, 2025 | 585.95 | 585.95 | 571.80 | 581.05 | 581.05 | 0.75% | 22,703 |
| Jul 15, 2025 | 564.05 | 586.50 | 563.70 | 576.70 | 576.70 | 2.30% | 52,113 |
| Jul 14, 2025 | 562.05 | 567.00 | 555.80 | 563.75 | 563.75 | -0.11% | 14,075 |