Indegene Limited INDGN
NSE · India · Health Technology
INR 595.00+4.25 (+0.72%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 590.75 | -2.38% | INR 606.00 | INR 614.50 | INR 585.00 | 390.01K |
| 2026-09-29 | INR 605.15 | -1.33% | INR 613.00 | INR 627.00 | INR 598.35 | 1.83M |
| 2026-09-28 | INR 613.30 | +0.71% | INR 614.90 | INR 620.00 | INR 600.05 | 744.75K |
| 2026-09-25 | INR 608.95 | +2.50% | INR 597.95 | INR 621.95 | INR 597.35 | 2.10M |
| 2026-09-24 | INR 594.10 | -0.72% | INR 597.40 | INR 609.90 | INR 591.20 | 434.45K |
| 2026-09-23 | INR 598.40 | +1.06% | INR 594.80 | INR 602.20 | INR 587.25 | 279.83K |
| 2026-09-22 | INR 592.10 | -0.65% | INR 596.00 | INR 600.35 | INR 588.00 | 192.22K |
| 2026-09-21 | INR 595.95 | -0.69% | INR 603.05 | INR 606.40 | INR 594.00 | 193.27K |
| 2026-09-18 | INR 600.10 | +1.41% | INR 595.55 | INR 611.70 | INR 590.50 | 469.27K |
| 2026-09-17 | INR 591.75 | +3.24% | INR 572.90 | INR 594.20 | INR 568.80 | 272.89K |
| 2026-09-16 | INR 573.20 | +0.30% | INR 570.35 | INR 574.10 | INR 559.00 | 205.00K |
| 2026-09-15 | INR 571.50 | -1.18% | INR 581.80 | INR 584.85 | INR 568.30 | 317.96K |
| 2026-09-14 | INR 578.35 | 0.00% | INR 578.35 | INR 578.35 | INR 578.35 | 0 |
| 2026-09-11 | INR 578.35 | +0.17% | INR 571.10 | INR 583.25 | INR 570.30 | 225.66K |
| 2026-09-10 | INR 577.35 | -1.53% | INR 586.00 | INR 589.95 | INR 575.15 | 258.40K |
| 2026-09-09 | INR 586.35 | -0.48% | INR 589.20 | INR 591.00 | INR 580.85 | 239.30K |
| 2026-09-08 | INR 589.20 | -1.69% | INR 597.00 | INR 603.60 | INR 579.20 | 410.04K |
| 2026-09-07 | INR 599.35 | -0.36% | INR 602.80 | INR 604.85 | INR 591.85 | 336.19K |
| 2026-09-04 | INR 601.50 | +0.22% | INR 603.15 | INR 611.40 | INR 598.30 | 804.74K |
| 2026-09-03 | INR 600.15 | 0.00% | INR 603.55 | INR 605.00 | INR 597.05 | 376.52K |
| 2026-09-02 | INR 600.15 | -0.87% | INR 602.40 | INR 613.75 | INR 593.60 | 684.81K |
| 2026-09-01 | INR 605.40 | -1.02% | INR 610.05 | INR 614.45 | INR 597.10 | 949.28K |
| 2026-08-31 | INR 611.65 | +5.65% | INR 582.10 | INR 615.50 | INR 579.85 | 3.97M |
| 2026-08-28 | INR 578.95 | +2.04% | INR 567.35 | INR 587.15 | INR 565.50 | 1.89M |
| 2026-08-27 | INR 567.35 | -0.41% | INR 570.00 | INR 574.00 | INR 561.90 | 464.59K |
| 2026-08-26 | INR 569.70 | +1.09% | INR 571.00 | INR 574.00 | INR 562.35 | 374.83K |
| 2026-08-25 | INR 563.55 | -0.55% | INR 566.65 | INR 570.40 | INR 557.70 | 197.24K |
| 2026-08-24 | INR 566.65 | -0.20% | INR 571.75 | INR 576.75 | INR 563.00 | 258.09K |
| 2026-08-21 | INR 567.80 | +0.19% | INR 565.55 | INR 570.55 | INR 557.25 | 364.71K |
| 2026-08-20 | INR 566.70 | +0.19% | INR 569.95 | INR 576.00 | INR 562.00 | 1.26M |
| 2026-08-19 | INR 565.60 | -0.37% | INR 567.65 | INR 574.00 | INR 560.40 | 302.16K |
| 2026-08-18 | INR 567.70 | +1.06% | INR 556.30 | INR 569.50 | INR 556.30 | 161.90K |
| 2026-08-17 | INR 561.75 | +1.07% | INR 564.90 | INR 564.90 | INR 553.50 | 174.18K |
| 2026-08-14 | INR 555.80 | -2.46% | INR 569.80 | INR 571.85 | INR 552.05 | 285.76K |
| 2026-08-13 | INR 569.80 | +0.78% | INR 568.00 | INR 574.80 | INR 566.00 | 336.82K |
| 2026-08-12 | INR 565.40 | -0.39% | INR 569.90 | INR 577.70 | INR 562.80 | 439.54K |
| 2026-08-11 | INR 567.60 | -0.20% | INR 571.35 | INR 583.60 | INR 564.35 | 1.02M |
| 2026-08-10 | INR 568.75 | +2.58% | INR 558.00 | INR 574.95 | INR 556.20 | 1.36M |
| 2026-08-07 | INR 554.45 | +0.77% | INR 557.50 | INR 561.90 | INR 546.10 | 963.20K |
| 2026-08-06 | INR 550.20 | +1.83% | INR 550.30 | INR 564.40 | INR 539.50 | 3.35M |
| 2026-08-05 | INR 540.30 | -2.43% | INR 559.90 | INR 562.60 | INR 532.45 | 745.33K |
| 2026-08-04 | INR 553.75 | +1.56% | INR 547.20 | INR 567.80 | INR 542.55 | 1.05M |
| 2026-08-03 | INR 545.25 | +5.84% | INR 523.45 | INR 554.85 | INR 512.30 | 1.89M |
| 2026-07-31 | INR 515.15 | +0.09% | INR 510.35 | INR 536.50 | INR 500.35 | 1.14M |
| 2026-07-30 | INR 514.70 | -1.70% | INR 519.60 | INR 538.50 | INR 510.00 | 555.55K |
| 2026-07-29 | INR 523.60 | +2.97% | INR 507.10 | INR 524.90 | INR 507.10 | 206.23K |
| 2026-07-28 | INR 508.50 | +0.09% | INR 508.05 | INR 517.30 | INR 504.75 | 113.36K |
| 2026-07-27 | INR 508.05 | +3.13% | INR 491.00 | INR 511.40 | INR 491.00 | 165.17K |
| 2026-07-24 | INR 492.65 | +0.85% | INR 487.00 | INR 495.00 | INR 486.10 | 84.36K |
| 2026-07-23 | INR 488.50 | -0.98% | INR 494.00 | INR 494.00 | INR 481.95 | 139.05K |
| 2026-07-22 | INR 493.35 | -2.84% | INR 510.50 | INR 510.50 | INR 491.00 | 102.01K |
| 2026-07-21 | INR 507.75 | -0.27% | INR 509.10 | INR 512.00 | INR 505.00 | 54.40K |
| 2026-07-20 | INR 509.10 | -0.35% | INR 507.10 | INR 512.90 | INR 504.40 | 91.32K |
| 2026-07-17 | INR 510.90 | -0.01% | INR 515.50 | INR 515.50 | INR 504.95 | 115.96K |
| 2026-07-16 | INR 510.95 | -0.01% | INR 515.50 | INR 515.50 | INR 509.10 | 62.41K |
| 2026-07-15 | INR 511.00 | +0.82% | INR 505.65 | INR 515.50 | INR 505.65 | 87.54K |
| 2026-07-14 | INR 506.85 | -0.92% | INR 516.00 | INR 520.00 | INR 505.55 | 106.62K |
| 2026-07-13 | INR 511.55 | +0.44% | INR 508.50 | INR 515.00 | INR 502.20 | 164.83K |
| 2026-07-10 | INR 509.30 | +2.69% | INR 504.00 | INR 523.05 | INR 503.95 | 413.62K |
| 2026-07-09 | INR 495.95 | +0.46% | INR 497.00 | INR 507.70 | INR 492.90 | 165.21K |
| 2026-07-08 | INR 493.70 | +0.38% | INR 488.00 | INR 509.95 | INR 488.00 | 493.79K |
| 2026-07-07 | INR 491.85 | -0.47% | INR 498.30 | INR 500.45 | INR 491.00 | 201.48K |
| 2026-07-06 | INR 494.15 | -2.78% | INR 511.25 | INR 511.30 | INR 492.00 | 301.22K |
| 2026-07-03 | INR 508.30 | -1.20% | INR 522.65 | INR 523.80 | INR 505.00 | 390.35K |
| 2026-07-02 | INR 514.45 | +0.14% | INR 516.20 | INR 517.65 | INR 509.00 | 152.97K |
| 2026-07-01 | INR 513.75 | -2.22% | INR 526.55 | INR 534.00 | INR 512.00 | 187.27K |
| 2026-06-30 | INR 525.40 | +1.65% | INR 516.85 | INR 528.00 | INR 515.60 | 158.48K |
| 2026-06-29 | INR 516.85 | -0.23% | INR 518.05 | INR 528.55 | INR 514.90 | 131.28K |
| 2026-06-26 | INR 518.05 | 0.00% | INR 518.05 | INR 518.05 | INR 518.05 | 0 |
| 2026-06-25 | INR 518.05 | -1.74% | INR 524.30 | INR 528.70 | INR 516.00 | 119.76K |
| 2026-06-24 | INR 527.20 | -0.73% | INR 539.95 | INR 539.95 | INR 523.05 | 230.89K |
| 2026-06-23 | INR 531.10 | -1.91% | INR 540.10 | INR 550.35 | INR 528.10 | 227.67K |
| 2026-06-22 | INR 541.45 | +1.70% | INR 536.00 | INR 546.80 | INR 527.10 | 441.10K |
| 2026-06-19 | INR 532.40 | +2.66% | INR 520.00 | INR 535.00 | INR 515.85 | 237.67K |
| 2026-06-18 | INR 518.60 | +0.52% | INR 521.85 | INR 526.60 | INR 510.30 | 129.93K |
| 2026-06-17 | INR 515.90 | +0.06% | INR 518.15 | INR 521.95 | INR 511.10 | 190.98K |
| 2026-06-16 | INR 515.60 | +0.39% | INR 510.95 | INR 523.85 | INR 510.95 | 108.36K |
| 2026-06-15 | INR 513.60 | +0.64% | INR 518.00 | INR 524.95 | INR 512.10 | 108.90K |
| 2026-06-12 | INR 510.35 | +0.71% | INR 511.60 | INR 516.10 | INR 508.00 | 166.55K |
| 2026-06-11 | INR 506.75 | -2.27% | INR 516.00 | INR 523.60 | INR 504.60 | 151.08K |
| 2026-06-10 | INR 518.50 | -0.94% | INR 521.00 | INR 536.45 | INR 516.75 | 436.50K |
| 2026-06-09 | INR 523.40 | +2.20% | INR 515.10 | INR 527.50 | INR 515.10 | 227.40K |
| 2026-06-08 | INR 512.15 | -2.07% | INR 520.00 | INR 530.90 | INR 511.25 | 253.89K |
| 2026-06-05 | INR 523.00 | +0.96% | INR 518.00 | INR 530.65 | INR 517.70 | 248.74K |
| 2026-06-04 | INR 518.05 | -0.37% | INR 519.95 | INR 521.50 | INR 515.00 | 75.94K |
| 2026-06-03 | INR 519.95 | +0.29% | INR 518.05 | INR 521.30 | INR 504.90 | 202.65K |
| 2026-06-02 | INR 518.45 | +1.71% | INR 510.00 | INR 520.55 | INR 510.00 | 223.62K |
| 2026-06-01 | INR 509.75 | -2.26% | INR 525.50 | INR 530.00 | INR 508.55 | 137.38K |
| 2026-05-29 | INR 521.55 | +0.51% | INR 523.45 | INR 535.00 | INR 508.10 | 582.03K |
| 2026-05-28 | INR 518.90 | 0.00% | INR 518.90 | INR 518.90 | INR 518.90 | 0 |