Indegene Limited (NSE:INDGN)
India
· Delayed Price · Currency is INR 452.15
-7.05 (-1.54%)
Mar 9, 2026, 3:30 PM IST
Indegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 483.20 | 484.00 | 470.15 | 479.80 | 479.80 | -0.70% | 558,908 |
| Feb 23, 2026 | 484.25 | 490.90 | 481.00 | 483.20 | 483.20 | -0.38% | 134,445 |
| Feb 20, 2026 | 489.95 | 497.10 | 484.10 | 485.05 | 485.05 | -1.07% | 122,038 |
| Feb 19, 2026 | 497.95 | 501.00 | 490.00 | 490.30 | 490.30 | -1.28% | 250,352 |
| Feb 18, 2026 | 494.00 | 508.25 | 490.50 | 496.65 | 496.65 | -0.07% | 568,636 |
| Feb 17, 2026 | 483.00 | 504.70 | 477.15 | 497.00 | 497.00 | 4.16% | 1,293,087 |
| Feb 16, 2026 | 483.00 | 486.55 | 471.30 | 477.15 | 477.15 | 0.52% | 771,628 |
| Feb 13, 2026 | 468.00 | 486.60 | 460.50 | 474.70 | 474.70 | 0.84% | 1,350,088 |
| Feb 12, 2026 | 473.25 | 473.25 | 468.30 | 470.75 | 470.75 | -0.50% | 110,255 |
| Feb 11, 2026 | 486.45 | 487.15 | 471.65 | 473.10 | 473.10 | -2.67% | 143,374 |
| Feb 10, 2026 | 494.40 | 497.35 | 484.05 | 486.10 | 486.10 | -1.05% | 392,540 |
| Feb 9, 2026 | 491.95 | 494.70 | 488.00 | 491.25 | 491.25 | 0.41% | 413,020 |
| Feb 6, 2026 | 480.70 | 493.00 | 477.45 | 489.25 | 489.25 | 1.78% | 185,816 |
| Feb 5, 2026 | 480.45 | 484.00 | 475.95 | 480.70 | 480.70 | 0.30% | 244,546 |
| Feb 4, 2026 | 499.95 | 500.00 | 476.75 | 479.25 | 479.25 | -4.14% | 286,763 |
| Feb 3, 2026 | 510.00 | 510.75 | 489.55 | 499.95 | 499.95 | 1.87% | 544,476 |
| Feb 2, 2026 | 480.45 | 496.00 | 477.50 | 490.75 | 490.75 | 2.15% | 222,869 |
| Feb 1, 2026 | 483.00 | 490.00 | 473.50 | 480.40 | 480.40 | -0.41% | 190,987 |
| Jan 30, 2026 | 464.00 | 497.00 | 464.00 | 482.40 | 482.40 | 2.78% | 617,025 |
| Jan 29, 2026 | 477.85 | 477.85 | 467.25 | 469.35 | 469.35 | -1.31% | 285,069 |
| Jan 28, 2026 | 464.85 | 481.75 | 458.20 | 475.60 | 475.60 | 2.31% | 311,223 |
| Jan 27, 2026 | 474.25 | 474.45 | 455.60 | 464.85 | 464.85 | -1.99% | 407,959 |
| Jan 23, 2026 | 476.00 | 477.90 | 473.00 | 474.30 | 474.30 | -0.19% | 165,610 |
| Jan 22, 2026 | 480.95 | 483.90 | 473.10 | 475.20 | 475.20 | -1.16% | 172,698 |
| Jan 21, 2026 | 475.00 | 490.60 | 475.00 | 480.80 | 480.80 | 0.18% | 235,064 |
| Jan 20, 2026 | 481.25 | 483.95 | 471.00 | 479.95 | 479.95 | 0.43% | 233,561 |
| Jan 19, 2026 | 496.90 | 496.90 | 476.25 | 477.90 | 477.90 | -3.76% | 228,693 |
| Jan 16, 2026 | 506.60 | 507.95 | 492.65 | 496.55 | 496.55 | -1.98% | 151,274 |
| Jan 14, 2026 | 506.00 | 513.55 | 505.00 | 506.60 | 506.60 | -0.84% | 220,271 |
| Jan 13, 2026 | 515.80 | 515.80 | 509.10 | 510.90 | 510.90 | -0.04% | 85,684 |
| Jan 12, 2026 | 509.00 | 514.50 | 502.20 | 511.10 | 511.10 | 0.24% | 223,976 |
| Jan 9, 2026 | 515.00 | 519.95 | 505.80 | 509.90 | 509.90 | -1.98% | 208,400 |
| Jan 8, 2026 | 522.80 | 522.80 | 518.00 | 520.20 | 520.20 | 0.02% | 184,365 |
| Jan 7, 2026 | 524.85 | 526.60 | 519.05 | 520.10 | 520.10 | -0.48% | 148,513 |
| Jan 6, 2026 | 520.00 | 525.00 | 519.95 | 522.60 | 522.60 | 0.36% | 192,890 |
| Jan 5, 2026 | 525.80 | 525.80 | 519.70 | 520.75 | 520.75 | -0.34% | 179,913 |
| Jan 2, 2026 | 520.05 | 526.50 | 519.80 | 522.55 | 522.55 | 0.48% | 145,515 |
| Jan 1, 2026 | 520.25 | 522.80 | 519.20 | 520.05 | 520.05 | -0.08% | 62,287 |
| Dec 31, 2025 | 518.20 | 523.25 | 518.15 | 520.45 | 520.45 | -0.05% | 178,432 |
| Dec 30, 2025 | 521.85 | 525.05 | 516.35 | 520.70 | 520.70 | -0.29% | 272,227 |
| Dec 29, 2025 | 520.00 | 524.30 | 518.25 | 522.20 | 522.20 | 0.34% | 350,428 |
| Dec 26, 2025 | 525.90 | 525.90 | 513.85 | 520.45 | 520.45 | -0.55% | 193,549 |
| Dec 24, 2025 | 532.15 | 533.90 | 521.95 | 523.35 | 523.35 | -1.65% | 180,150 |
| Dec 23, 2025 | 543.90 | 543.90 | 530.00 | 532.15 | 532.15 | -1.11% | 226,906 |
| Dec 22, 2025 | 530.00 | 544.00 | 526.55 | 538.10 | 538.10 | 1.21% | 251,206 |
| Dec 19, 2025 | 530.20 | 534.95 | 528.00 | 531.65 | 531.65 | -0.74% | 122,556 |
| Dec 18, 2025 | 530.80 | 539.60 | 524.00 | 535.60 | 535.60 | 0.90% | 251,494 |
| Dec 17, 2025 | 524.00 | 532.40 | 523.00 | 530.80 | 530.80 | 1.11% | 144,290 |
| Dec 16, 2025 | 529.95 | 529.95 | 523.50 | 524.95 | 524.95 | -0.55% | 163,921 |
| Dec 15, 2025 | 526.40 | 530.00 | 523.30 | 527.85 | 527.85 | 0.28% | 148,312 |
| Dec 12, 2025 | 535.00 | 537.00 | 525.00 | 526.40 | 526.40 | -1.01% | 207,311 |
| Dec 11, 2025 | 530.50 | 533.50 | 525.75 | 531.75 | 531.75 | 0.24% | 138,557 |
| Dec 10, 2025 | 530.85 | 534.35 | 526.25 | 530.50 | 530.50 | 0.33% | 150,834 |
| Dec 9, 2025 | 525.00 | 533.50 | 519.50 | 528.75 | 528.75 | 0.60% | 241,500 |
| Dec 8, 2025 | 533.60 | 537.60 | 520.00 | 525.60 | 525.60 | -1.50% | 319,717 |
| 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 |