Indegene

Indegene Ltd Historical Data

NSEBSE

₹590.8

(1.58%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	605.25	610.8	594	596.3	12,187	8,15,72,271.7	69,575
21-May-2025	595	605.8	591.35	600.4	15,653	12,56,74,916.35	1,27,468
22-May-2025	599.8	608.2	598.35	605.95	8,297	5,73,42,153.5	55,320
23-May-2025	608.85	609.9	596.3	600.1	13,436	9,67,17,857.25	1,12,028
26-May-2025	604.8	615	599.85	609.15	7,285	5,98,84,209.8	49,501
27-May-2025	613	613.8	601.45	604.35	8,296	5,46,10,163.55	52,825
28-May-2025	604.35	604.9	585.65	587.7	10,376	7,17,36,664.75	72,242
29-May-2025	587.2	593	581	590.25	9,713	5,40,11,768.85	37,941
30-May-2025	588.5	606.6	588.5	600.55	21,232	27,77,20,315.15	2,95,831
02-Jun-2025	599.8	611.35	590.45	605.4	9,853	9,30,65,439.5	87,440
03-Jun-2025	609	632.9	607.4	619.7	40,964	54,66,50,947.85	3,27,574
04-Jun-2025	599	600	585.65	590.4	62,168	24,12,16,62,792.2	2,69,07,379
05-Jun-2025	606	614	591	595.7	66,611	2,62,43,24,824.55	16,92,704
06-Jun-2025	593.75	594.8	577	581.6	48,452	1,03,39,37,385.2	10,15,539
09-Jun-2025	584	596.7	581.2	590.8	19,106	39,47,40,672.45	3,10,293

Indegene: Related NEWS

No Record Found

Invest wise with Expert advice