Indegene

Indegene Ltd Historical Data

NSEBSE

₹509.85

(-0.81%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	537	545	531	544.55	12,555	32,78,50,712.7	5,00,392
16-Oct-2025	546	546.05	536.85	539.85	8,228	6,38,26,600.8	68,053
17-Oct-2025	543.9	546.6	537.9	542.65	9,918	12,72,83,953.6	1,36,672
20-Oct-2025	542.95	562.7	533.2	556.8	30,259	1,60,55,16,497.95	21,97,861
21-Oct-2025	559.65	559.65	552.5	554.7	2,187	2,20,37,822.95	21,298
23-Oct-2025	554.7	555.55	544	546.35	17,409	11,74,71,785.1	1,22,333
24-Oct-2025	542	545	539	540.15	13,619	9,18,85,983	1,18,621
27-Oct-2025	542.8	545	538.1	543.35	12,040	15,43,15,696.9	2,06,706
28-Oct-2025	541.95	552.4	540.7	547.7	8,628	7,49,34,104.2	76,257
29-Oct-2025	550.85	550.85	543.45	545.5	6,103	9,26,06,051.6	1,06,678
30-Oct-2025	546	557.5	545.05	552.05	14,879	21,98,48,709.1	2,00,298
31-Oct-2025	555.85	556.4	534	539.4	18,885	24,07,97,794.65	2,09,077
03-Nov-2025	544.75	544.75	532.05	536.3	11,651	12,37,98,614.3	1,10,654
04-Nov-2025	534.05	543.7	534.05	539.05	7,435	8,29,40,030.65	75,672
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