Indegene

Indegene Ltd Historical Data

NSEBSE

₹520.45

(-0.55%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	527.8	528	518.35	523.45	10,421	8,32,31,040.6	65,662
28-Nov-2025	523.45	533	519.1	531.3	14,050	13,50,05,993.65	1,42,537
01-Dec-2025	532.65	534.55	525	526.85	11,665	8,08,32,568.7	70,208
02-Dec-2025	529.45	535	523.5	530.65	12,970	12,69,78,469.1	1,35,094
03-Dec-2025	530.95	534.8	517.95	530.85	14,705	14,02,64,685.75	1,40,059
04-Dec-2025	527	536.8	524.4	535.05	8,206	8,85,19,708.95	91,942
05-Dec-2025	535.05	536.3	526.15	533.6	11,338	9,67,32,349.45	1,06,951
08-Dec-2025	533.6	537.6	520	525.6	16,679	16,92,01,043.8	2,03,811
09-Dec-2025	525	533.5	519.5	528.75	13,531	12,75,12,863.2	1,43,501
10-Dec-2025	530.85	534.35	526.25	530.5	9,288	8,00,41,988.2	94,020
11-Dec-2025	530.5	533.5	525.75	531.75	11,528	7,35,28,816.7	86,015
12-Dec-2025	535	537	525	526.4	11,232	10,99,87,748.55	1,19,908
15-Dec-2025	526.4	530	523.3	527.85	9,485	7,81,18,851.25	65,104
16-Dec-2025	529.95	529.95	523.5	524.95	10,380	8,61,89,099.95	1,10,982
17-Dec-2025	524	532.4	523	530.8	8,814	7,61,08,833.15	66,009
18-Dec-2025	530.8	539.6	524	535.6	11,104	13,33,45,998.6	1,33,016
19-Dec-2025	530.2	534.95	528	531.65	9,598	6,51,28,760.85	50,461
22-Dec-2025	530	544	526.55	538.1	19,240	13,37,53,095.4	1,50,443
23-Dec-2025	543.9	543.9	530	532.15	17,347	12,09,65,761.05	1,43,049
24-Dec-2025	532.15	533.9	521.95	523.35	17,777	9,49,31,662.85	1,06,248
26-Dec-2025	525.9	525.9	513.85	520.45	13,406	10,04,23,372.2	90,352