Indegene Limited(IN:INDGN)
₹616.05+1.80 (+0.29%)
IN:INDGN
Indegene Limited historical prices
₹616.05
At close:+1.80 (+0.29%)
Want to see IN:INDGN full AI Analyst Report?
Indegene Limited (INDGN) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 623.75 | 627.00 | 614.40 | 616.05 | 616.05 | +0.29% | 14,797 | 0.20 |
| Nov 10, 2026 | 614.25 | 623.35 | 612.50 | 614.25 | 614.25 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 623.35 | 623.35 | 612.50 | 614.25 | 614.25 | +0.75% | 13,664 | 0.18 |
| Nov 06, 2026 | 611.70 | 617.50 | 605.05 | 609.65 | 609.65 | -0.65% | 20,096 | 0.26 |
| Nov 05, 2026 | 625.10 | 636.30 | 612.35 | 613.65 | 613.65 | -0.55% | 26,356 | 0.34 |
| Nov 04, 2026 | 616.00 | 625.00 | 612.20 | 617.05 | 617.05 | +0.64% | 85,938 | 1.12 |
| Nov 03, 2026 | 620.05 | 630.70 | 611.00 | 613.15 | 613.15 | -1.06% | 43,283 | 0.56 |
| Nov 02, 2026 | 625.20 | 638.50 | 614.50 | 619.75 | 619.75 | +5.46% | 112,934 | 1.47 |
| Oct 30, 2026 | 594.00 | 594.00 | 577.60 | 587.65 | 587.65 | -1.07% | 22,392 | 0.27 |
| Oct 29, 2026 | 598.35 | 598.50 | 589.10 | 594.00 | 594.00 | -0.96% | 12,111 | 0.15 |
| Oct 28, 2026 | 598.35 | 604.75 | 595.05 | 599.75 | 599.75 | -0.03% | 6,449 | 0.07 |
| Oct 27, 2026 | 606.95 | 607.20 | 594.00 | 599.90 | 599.90 | -0.22% | 508,354 | 6.23 |
| Oct 26, 2026 | 570.00 | 606.90 | 564.05 | 601.25 | 601.25 | +5.21% | 20,753 | 0.26 |
| Oct 23, 2026 | 593.65 | 593.65 | 566.05 | 571.50 | 571.50 | -2.83% | 730,221 | 9.91 |
| Oct 22, 2026 | 568.05 | 589.30 | 568.05 | 588.15 | 588.15 | +1.27% | 149,360 | 2.09 |
| Oct 21, 2026 | 588.10 | 590.75 | 576.15 | 580.80 | 580.80 | -1.05% | 9,976 | 0.14 |
| Oct 20, 2026 | 586.95 | 598.85 | 584.50 | 586.95 | 586.95 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 598.85 | 598.85 | 584.50 | 586.95 | 586.95 | -1.89% | 6,347 | 0.09 |
| Oct 16, 2026 | 587.95 | 599.80 | 583.75 | 598.25 | 598.25 | +0.98% | 14,550 | 0.20 |
| Oct 15, 2026 | 590.80 | 597.20 | 587.00 | 592.45 | 592.45 | -0.68% | 3,423 | 0.05 |
| Oct 14, 2026 | 577.00 | 599.25 | 574.80 | 596.50 | 596.50 | +2.71% | 16,116 | 0.22 |
| Oct 13, 2026 | 592.15 | 595.00 | 567.80 | 580.75 | 580.75 | -0.79% | 15,817 | 0.22 |
| Oct 12, 2026 | 580.60 | 590.90 | 580.60 | 585.40 | 585.40 | +0.90% | 8,040 | 0.11 |
| Oct 09, 2026 | 583.00 | 591.10 | 571.95 | 580.20 | 580.20 | -0.93% | 14,577 | 0.20 |
| Oct 08, 2026 | 610.00 | 610.00 | 579.70 | 585.65 | 585.65 | -3.37% | 14,859 | 0.21 |
| Oct 07, 2026 | 596.00 | 612.00 | 588.15 | 606.05 | 606.05 | +1.63% | 23,334 | 0.32 |
| Oct 06, 2026 | 596.85 | 596.85 | 591.50 | 596.35 | 596.35 | -0.33% | 5,890 | 0.08 |
| Oct 05, 2026 | 595.40 | 605.00 | 588.00 | 598.35 | 598.35 | +0.73% | 31,581 | 0.44 |
| Oct 02, 2026 | 594.00 | 601.55 | 580.60 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 592.00 | 601.55 | 580.60 | 594.00 | 594.00 | +0.63% | 22,003 | 0.30 |
| Sep 30, 2026 | 608.25 | 614.60 | 585.00 | 590.30 | 590.30 | -2.37% | 34,572 | 0.48 |
| Sep 29, 2026 | 613.30 | 627.00 | 599.40 | 604.60 | 604.60 | -1.36% | 72,963 | 1.03 |
| Sep 28, 2026 | 615.00 | 619.00 | 600.40 | 612.95 | 612.95 | +0.56% | 62,164 | 0.89 |
| Sep 25, 2026 | 595.05 | 621.90 | 595.05 | 609.55 | 609.55 | +2.71% | 102,392 | 1.49 |
| Sep 24, 2026 | 598.05 | 609.00 | 591.80 | 593.45 | 593.45 | -0.79% | 614,684 | 10.38 |
| Sep 23, 2026 | 591.00 | 601.25 | 587.35 | 598.15 | 598.15 | +0.93% | 214,044 | 3.84 |
| Sep 22, 2026 | 596.10 | 600.00 | 588.15 | 592.65 | 592.65 | -0.58% | 16,356 | 0.29 |
| Sep 21, 2026 | 601.70 | 605.85 | 594.45 | 596.10 | 596.10 | -0.23% | 7,426 | 0.13 |
| Sep 18, 2026 | 597.90 | 602.70 | 590.40 | 597.50 | 597.50 | +1.07% | 37,299 | 0.59 |
| Sep 17, 2026 | 575.90 | 594.50 | 569.50 | 591.20 | 591.20 | +3.19% | 8,906 | 0.14 |
| Sep 16, 2026 | 571.85 | 574.00 | 559.30 | 572.95 | 572.95 | +0.26% | 7,374 | 0.12 |
| Sep 15, 2026 | 582.45 | 585.00 | 568.05 | 571.45 | 571.45 | -1.14% | 8,284 | 0.13 |
| Sep 14, 2026 | 578.05 | 585.00 | 577.60 | 578.05 | 578.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 572.85 | 583.45 | 570.60 | 578.05 | 578.05 | +0.18% | 13,644 | 0.21 |
| Sep 10, 2026 | 583.85 | 589.25 | 575.25 | 577.00 | 577.00 | -1.62% | 101,697 | 1.58 |
| Sep 09, 2026 | 587.05 | 590.70 | 580.90 | 586.50 | 586.50 | -0.35% | 11,185 | 0.17 |
| Sep 08, 2026 | 596.65 | 603.00 | 579.60 | 588.55 | 588.55 | -1.86% | 30,235 | 0.46 |
| Sep 07, 2026 | 604.45 | 605.25 | 592.10 | 599.70 | 599.70 | -0.12% | 20,417 | 0.31 |
| Sep 04, 2026 | 608.20 | 610.75 | 597.75 | 600.40 | 600.40 | +0.04% | 440,168 | 7.41 |
| Sep 03, 2026 | 598.35 | 605.30 | 597.65 | 600.15 | 600.15 | +0.03% | 15,283 | 0.26 |
