Indegene

Indegene Ltd Historical Data

NSEBSE

₹575.4

(-0.16%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	587.3	588.7	564.3	573.65	37,780	48,70,27,026.1	4,55,182
20-Jun-2025	574	579.75	567	577.1	19,485	25,15,30,429.4	1,73,812
23-Jun-2025	573.65	575.65	568.35	572.5	8,172	10,57,58,862.55	82,108
24-Jun-2025	579.95	581.9	572.85	575	12,329	17,45,95,538.05	1,29,088
25-Jun-2025	577.85	583.65	575.65	580.55	14,529	16,36,54,610.85	1,41,585
26-Jun-2025	582.8	584.5	572	574.65	20,898	25,89,82,625.25	2,35,519
27-Jun-2025	575.05	578.65	565	568.4	21,947	35,81,60,354.15	3,14,469
30-Jun-2025	569.8	578	566.2	574.65	19,990	23,13,52,397.75	2,33,481
01-Jul-2025	577	582.05	570.1	575.35	16,461	16,35,08,042.9	1,39,579
02-Jul-2025	573.05	575	566	570	12,865	15,35,72,760.95	1,54,155
03-Jul-2025	570	574.15	565.15	566.25	16,630	19,87,67,564.6	1,72,469
04-Jul-2025	568.25	571.1	562	567.5	14,510	15,78,35,190.6	1,24,376
07-Jul-2025	568.1	577.7	565	568.15	15,180	16,38,07,806.35	1,66,870
08-Jul-2025	570	570.25	560.1	562.1	18,128	14,41,19,839.05	1,45,194
09-Jul-2025	562.95	576.7	561.8	574.15	27,965	31,18,89,427.65	3,17,549
10-Jul-2025	577.95	577.95	563.85	570.75	29,032	21,87,87,858.4	2,00,181
11-Jul-2025	569.55	579.3	562	563.95	15,226	13,77,21,558.25	1,30,671
14-Jul-2025	566.5	567.95	556.6	563.75	16,395	10,65,75,797.85	1,07,147
15-Jul-2025	565	586	563.5	577.05	34,713	46,32,64,825.75	4,04,994
16-Jul-2025	579	584.95	571.55	581.25	22,593	25,58,28,489.25	2,15,895
17-Jul-2025	581.4	585.8	573.05	576.3	17,183	17,63,58,646.3	1,45,784
18-Jul-2025	578.4	580.3	568.55	575.4	12,709	11,28,41,002.35	1,01,113

Indegene: Related NEWS

No Record Found

Invest wise with Expert advice