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 |
| Sep 23, 2025 | 575.60 | 579.90 | 571.30 | 574.80 | 574.80 | -0.48% | 184,918 |
| Sep 22, 2025 | 584.00 | 588.70 | 575.70 | 577.60 | 577.60 | -1.53% | 219,208 |
| Sep 19, 2025 | 589.50 | 593.00 | 584.55 | 586.55 | 586.55 | 0.10% | 305,110 |
| Sep 18, 2025 | 589.95 | 591.80 | 584.00 | 585.95 | 585.95 | 0.03% | 299,546 |
| Sep 17, 2025 | 576.40 | 596.80 | 575.05 | 585.80 | 585.80 | 2.25% | 1,203,035 |
| Sep 16, 2025 | 575.70 | 580.00 | 570.35 | 572.90 | 572.90 | -0.03% | 425,612 |
| Sep 15, 2025 | 576.45 | 581.25 | 563.95 | 573.10 | 573.10 | -0.34% | 332,910 |
| Sep 12, 2025 | 570.00 | 576.30 | 563.60 | 575.05 | 575.05 | 1.10% | 334,519 |
| Sep 11, 2025 | 557.60 | 571.00 | 557.55 | 568.80 | 568.80 | 2.01% | 331,638 |
| Sep 10, 2025 | 551.45 | 568.20 | 551.45 | 557.60 | 557.60 | 1.33% | 429,855 |
| Sep 9, 2025 | 556.40 | 559.55 | 548.30 | 550.30 | 550.30 | -0.58% | 145,379 |
| Sep 8, 2025 | 561.90 | 562.15 | 550.50 | 553.50 | 553.50 | -1.41% | 229,676 |
| Sep 5, 2025 | 547.40 | 563.80 | 545.00 | 561.40 | 561.40 | 3.26% | 279,429 |
| Sep 4, 2025 | 559.80 | 560.00 | 540.05 | 543.70 | 543.70 | -1.68% | 416,300 |
| Sep 3, 2025 | 546.40 | 555.65 | 546.40 | 553.00 | 553.00 | 1.28% | 203,797 |
| Sep 2, 2025 | 551.00 | 556.55 | 543.60 | 546.00 | 546.00 | -0.25% | 310,322 |
| Sep 1, 2025 | 543.85 | 549.95 | 536.00 | 547.35 | 547.35 | 0.93% | 262,497 |
| Aug 29, 2025 | 553.60 | 558.55 | 539.75 | 542.30 | 542.30 | -1.97% | 284,431 |
| Aug 28, 2025 | 562.00 | 562.00 | 546.00 | 553.20 | 553.20 | -1.57% | 375,822 |
| Aug 26, 2025 | 568.95 | 568.95 | 558.55 | 562.00 | 562.00 | -1.22% | 254,725 |
| Aug 25, 2025 | 570.00 | 575.80 | 567.25 | 568.95 | 568.95 | -0.62% | 162,701 |
| Aug 22, 2025 | 573.80 | 579.10 | 568.50 | 572.50 | 572.50 | -0.06% | 220,025 |
| Aug 21, 2025 | 578.05 | 591.35 | 571.25 | 572.85 | 572.85 | -1.13% | 483,859 |
| Aug 20, 2025 | 588.50 | 588.80 | 575.20 | 579.40 | 579.40 | -1.72% | 261,244 |
| Aug 19, 2025 | 589.50 | 592.00 | 582.00 | 589.55 | 589.55 | 0.26% | 429,898 |
| Aug 18, 2025 | 579.00 | 593.40 | 574.10 | 588.00 | 588.00 | 2.68% | 707,737 |
| Aug 14, 2025 | 572.20 | 581.10 | 568.85 | 572.65 | 572.65 | 0.08% | 377,233 |
| Aug 13, 2025 | 577.00 | 577.00 | 569.00 | 572.20 | 572.20 | -0.41% | 139,646 |
| Aug 12, 2025 | 570.00 | 576.00 | 568.10 | 574.55 | 574.55 | 0.42% | 162,535 |
| Aug 11, 2025 | 574.70 | 574.70 | 562.10 | 572.15 | 572.15 | 0.19% | 555,957 |
| Aug 8, 2025 | 575.80 | 579.50 | 568.25 | 571.05 | 571.05 | -0.82% | 480,540 |
| Aug 7, 2025 | 568.15 | 578.00 | 564.30 | 575.80 | 575.80 | 0.91% | 525,784 |
| Aug 6, 2025 | 565.00 | 574.40 | 563.00 | 570.60 | 570.60 | 0.38% | 412,831 |
| Aug 5, 2025 | 589.60 | 589.90 | 564.45 | 568.45 | 568.45 | -3.25% | 706,887 |
| Aug 4, 2025 | 581.00 | 589.00 | 575.15 | 587.55 | 587.55 | 1.78% | 954,502 |
| Aug 1, 2025 | 562.95 | 584.70 | 557.05 | 577.30 | 577.30 | 6.32% | 5,474,762 |
| Jul 31, 2025 | 540.00 | 549.25 | 534.20 | 543.00 | 543.00 | -0.63% | 898,519 |
| Jul 30, 2025 | 550.00 | 555.95 | 543.60 | 546.45 | 546.45 | -0.44% | 395,241 |
| Jul 29, 2025 | 549.40 | 551.20 | 543.30 | 548.85 | 548.85 | 0.22% | 277,020 |
| Jul 28, 2025 | 556.05 | 560.35 | 546.00 | 547.65 | 547.65 | -1.48% | 272,275 |
| Jul 25, 2025 | 556.80 | 563.60 | 549.00 | 555.85 | 555.85 | -0.14% | 368,688 |
| Jul 24, 2025 | 561.00 | 565.35 | 554.10 | 556.65 | 556.65 | -0.41% | 618,504 |
| Jul 23, 2025 | 553.40 | 561.65 | 550.45 | 558.95 | 558.95 | 1.55% | 284,072 |
| Jul 22, 2025 | 563.00 | 564.00 | 549.10 | 550.40 | 550.40 | -1.97% | 467,800 |
| Jul 21, 2025 | 576.90 | 576.90 | 560.00 | 561.45 | 561.45 | -2.42% | 360,440 |
| Jul 18, 2025 | 578.40 | 580.30 | 568.55 | 575.40 | 575.40 | -0.16% | 196,259 |
| Jul 17, 2025 | 581.40 | 585.80 | 573.05 | 576.30 | 576.30 | -0.85% | 304,738 |
| Jul 16, 2025 | 579.00 | 584.95 | 571.55 | 581.25 | 581.25 | 0.73% | 441,677 |
| Jul 15, 2025 | 565.00 | 586.00 | 563.50 | 577.05 | 577.05 | 2.36% | 803,768 |
| Jul 14, 2025 | 566.50 | 567.95 | 556.60 | 563.75 | 563.75 | -0.04% | 189,402 |