Indegene

Indegene Ltd Historical Data

NSEBSE

₹533.6

(-0.27%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	539	539.05	526.15	530.15	11,048	11,94,11,236.85	1,07,989
07-Nov-2025	527	528.65	507.7	523.1	21,920	26,41,16,500.8	2,51,068
10-Nov-2025	527.95	527.95	514	518.3	23,568	19,31,25,093.8	1,69,172
11-Nov-2025	519.35	519.35	507.15	511.25	25,839	16,31,03,645.55	1,75,286
12-Nov-2025	512.05	519.65	505.35	508.8	15,629	13,94,65,984.75	1,59,146
13-Nov-2025	508.8	518.5	508	514	8,078	9,44,98,398.6	1,00,322
14-Nov-2025	512	516	508	509.85	8,994	6,63,00,333.65	69,387
17-Nov-2025	511.55	515.6	506.6	508.15	11,981	9,06,48,901.75	86,329
18-Nov-2025	508.55	510.7	502.8	506.05	18,912	12,91,33,577.7	1,44,132
19-Nov-2025	507	516	503.7	514.7	15,099	12,87,74,566.15	1,32,046
20-Nov-2025	515	516.95	512.9	515.1	16,275	8,24,93,996.35	1,19,693
21-Nov-2025	513.1	513.6	506.5	510.05	20,391	10,59,27,749.35	1,46,131
24-Nov-2025	507.8	517.85	504.85	514.3	13,861	13,58,36,940.8	1,69,561
25-Nov-2025	514.3	518.15	508.2	515.25	11,261	21,56,93,360	3,05,781
26-Nov-2025	516	525.5	513.8	523.4	10,309	8,83,06,129.4	1,01,038
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