Indegene

Indegene Ltd Historical Data

NSEBSE

₹506.6

(-0.84%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/12/2025

To Date

15/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	520	524.3	518.25	522.2	12,027	18,25,84,097.3	2,87,854
30-Dec-2025	521.85	525.05	516.35	520.7	21,226	14,17,08,160.8	1,91,966
31-Dec-2025	518.2	523.25	518.15	520.45	6,687	9,28,22,779.8	1,22,358
01-Jan-2026	520.25	522.8	519.2	520.05	3,196	3,24,14,281.95	38,831
02-Jan-2026	520.05	526.5	519.8	522.55	12,035	7,61,12,393.15	89,393
05-Jan-2026	525.8	525.8	519.7	520.75	8,021	9,38,03,978.3	1,20,468
06-Jan-2026	520	525	519.95	522.6	9,497	10,06,46,078.35	1,29,274
07-Jan-2026	524.85	526.6	519.05	520.1	8,207	7,75,91,242.6	77,150
08-Jan-2026	522.8	522.8	518	520.2	10,297	9,59,00,436.95	1,15,173
09-Jan-2026	515	519.95	505.8	509.9	12,051	10,70,30,893.45	1,18,546
12-Jan-2026	509	514.5	502.2	511.1	8,145	11,39,67,150.7	1,60,425
13-Jan-2026	515.8	515.8	509.1	510.9	8,521	4,39,06,967.7	37,585
14-Jan-2026	506	513.55	505	506.6	8,268	11,22,56,479.4	1,66,189