Indegene

Indegene Ltd Historical Data

NSEBSE

₹596.3

(-0.51%)

May 20, 2025|03:47:07 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	572.05	577.5	561.35	567.65	11,998	8,75,50,870.55	69,437
22-Apr-2025	568	587.95	567	574.1	21,822	19,19,71,490.45	1,73,437
23-Apr-2025	579.9	585.95	569.6	576.3	12,568	12,76,76,995.05	1,09,932
24-Apr-2025	576.3	585.5	570.95	572.1	12,817	13,30,60,625.6	1,29,320
25-Apr-2025	575.95	576.55	556.7	567.4	15,675	13,40,95,445.4	1,25,773
28-Apr-2025	567	574	559	571.5	11,555	8,44,91,635.55	80,970
29-Apr-2025	578	584.85	554.5	558.1	31,578	24,01,21,769	1,97,008
30-Apr-2025	560.4	569	545.25	547.75	25,498	20,35,47,054.2	1,97,697
02-May-2025	556	556	529	531.8	20,048	21,99,74,670.8	2,32,890
05-May-2025	543.95	560	536.35	557.55	13,317	17,91,37,061.4	1,70,659
06-May-2025	559	562.1	538.3	544.6	13,925	8,99,84,841.45	84,205
07-May-2025	541	556	538.2	553.9	12,232	8,94,96,527.6	56,691
08-May-2025	551.1	566.15	542	546.15	15,110	9,07,60,671.25	78,607
09-May-2025	531.9	555	531.9	553.4	13,575	7,65,43,671.45	63,006
12-May-2025	566	571	553.55	568	19,111	15,13,19,134.35	1,18,763
13-May-2025	570	574	565.65	571.75	14,951	8,56,89,697.15	88,187
14-May-2025	572.8	576.35	566.05	573.15	23,586	10,09,08,762.3	90,853
15-May-2025	575	618	571.75	609.75	30,859	38,80,16,685.9	2,53,808
16-May-2025	615	622	602	612.15	26,708	23,15,57,732.25	1,45,678
19-May-2025	612.15	618.4	596.15	599.35	19,888	14,99,71,098.3	1,27,808

Indegene: Related NEWS

No Record Found

Invest wise with Expert advice