Indegene

Indegene Ltd Historical Data

NSEBSE

₹568.4

(-1.09%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	593	594	581	583.3	18,723	31,74,02,659.45	2,96,507
11-Jun-2025	585.95	617	581.85	606.8	42,470	1,08,26,59,199.05	8,98,209
12-Jun-2025	612.25	620.2	595.45	598.85	61,413	1,51,52,20,607.7	10,39,527
13-Jun-2025	589	610.35	583.35	599.25	39,354	1,89,42,71,394.7	23,24,957
16-Jun-2025	600	606	582.55	593.05	21,409	45,76,50,182.25	3,29,674
17-Jun-2025	592.6	595.7	580.15	581.1	27,889	45,96,85,406.8	3,88,847
18-Jun-2025	581.25	602	581.25	586.4	25,814	42,51,62,750.65	2,48,936
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

Indegene: Related NEWS

No Record Found

Invest wise with Expert advice