BSE - Delayed Quote INR

Indegene Limited (INDGN.BO)

Compare
615.05 -13.75 (-2.19%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 629.20 629.45 604.55 615.05 615.05 37,421
Jan 9, 2025 630.05 639.00 622.30 628.80 628.80 38,048
Jan 8, 2025 622.85 638.10 616.45 630.70 630.70 17,440
Jan 7, 2025 580.05 623.80 580.05 621.30 621.30 70,492
Jan 6, 2025 599.00 603.30 588.85 591.80 591.80 12,523
Jan 3, 2025 600.00 607.15 595.00 596.65 596.65 5,258
Jan 2, 2025 601.05 609.00 599.50 601.55 601.55 8,685
Jan 1, 2025 608.95 608.95 601.85 606.35 606.35 10,460
Dec 31, 2024 601.25 606.70 597.25 604.05 604.05 18,026
Dec 30, 2024 613.80 614.65 597.50 601.25 601.25 38,981
Dec 27, 2024 590.05 603.95 590.05 602.20 602.20 25,979
Dec 26, 2024 598.85 601.00 588.00 592.90 592.90 14,612
Dec 24, 2024 593.35 604.95 588.00 590.10 590.10 27,091
Dec 23, 2024 599.10 603.00 586.35 588.50 588.50 23,852
Dec 20, 2024 613.95 614.50 585.15 587.85 587.85 14,109
Dec 19, 2024 591.05 615.80 591.05 606.05 606.05 25,110
Dec 18, 2024 585.55 611.35 585.55 601.40 601.40 42,023
Dec 17, 2024 584.95 603.00 584.70 589.05 589.05 14,102
Dec 16, 2024 590.00 591.10 582.05 583.70 583.70 24,362
Dec 13, 2024 604.85 604.85 585.90 589.70 589.70 22,859
Dec 12, 2024 589.00 604.90 583.75 599.75 599.75 56,079
Dec 11, 2024 588.05 595.95 586.00 591.00 591.00 40,347
Dec 10, 2024 595.00 601.95 586.00 591.35 591.35 29,200
Dec 9, 2024 622.70 624.00 590.05 592.95 592.95 62,927
Dec 6, 2024 624.70 628.00 612.20 620.25 620.25 41,765
Dec 5, 2024 637.05 637.05 623.20 628.40 628.40 28,882
Dec 4, 2024 628.05 641.00 626.15 636.95 636.95 36,428
Dec 3, 2024 633.00 633.00 616.50 626.55 626.55 2,732,170
Dec 2, 2024 676.90 684.55 665.00 666.95 666.95 12,194
Nov 29, 2024 675.00 688.25 670.50 681.70 681.70 22,179
Nov 28, 2024 670.15 694.25 670.15 684.90 684.90 32,749
Nov 27, 2024 675.95 679.05 661.05 675.60 675.60 10,299
Nov 26, 2024 666.40 682.95 650.50 664.90 664.90 12,195
Nov 25, 2024 651.00 684.90 647.10 670.65 670.65 29,119
Nov 22, 2024 641.00 643.25 632.90 639.35 639.35 7,357
Nov 21, 2024 635.65 644.80 627.40 640.35 640.35 12,713
Nov 19, 2024 652.00 664.40 633.00 635.35 635.35 20,845
Nov 18, 2024 660.15 668.95 641.25 652.55 652.55 11,763
Nov 14, 2024 641.00 667.55 641.00 660.05 660.05 17,613
Nov 13, 2024 659.10 667.30 640.10 645.35 645.35 14,856
Nov 12, 2024 665.00 686.40 660.00 662.35 662.35 10,028
Nov 11, 2024 688.80 692.45 669.90 671.15 671.15 8,604
Nov 8, 2024 700.00 735.00 686.00 688.80 688.80 44,545
Nov 7, 2024 687.50 707.50 682.90 699.25 699.25 58,234
Nov 6, 2024 663.35 692.00 659.20 686.05 686.05 42,973
Nov 4, 2024 642.00 658.00 617.90 654.55 654.55 30,670
Nov 1, 2024 625.00 639.30 625.00 637.10 637.10 4,735
Oct 31, 2024 619.05 632.90 616.55 626.25 626.25 34,194
Oct 29, 2024 691.45 691.50 639.15 652.45 652.45 83,100
Oct 28, 2024 662.05 693.95 662.05 691.45 691.45 14,848
Oct 25, 2024 683.00 686.80 662.10 674.15 674.15 14,051
Oct 24, 2024 674.35 686.20 666.85 682.10 682.10 22,084
Oct 23, 2024 650.05 687.00 650.05 674.35 674.35 49,107
Oct 22, 2024 640.00 674.80 640.00 644.25 644.25 27,181
Oct 21, 2024 686.25 701.50 645.80 651.65 651.65 38,375
Oct 18, 2024 682.95 711.30 669.65 700.00 700.00 24,630
Oct 17, 2024 689.00 705.10 675.30 680.90 680.90 9,622
Oct 16, 2024 690.50 696.70 686.85 689.45 689.45 6,860
Oct 15, 2024 696.00 707.95 685.95 695.65 695.65 49,074
Oct 14, 2024 686.45 695.50 683.55 694.10 694.10 9,818
Oct 11, 2024 670.50 696.00 670.50 687.80 687.80 11,894
Oct 10, 2024 665.00 690.00 665.00 679.80 679.80 21,349
Oct 9, 2024 680.00 690.95 669.60 679.80 679.80 13,093
Oct 8, 2024 640.05 676.00 640.05 672.15 672.15 20,889
Oct 7, 2024 680.90 689.40 635.00 641.85 641.85 64,413
Oct 4, 2024 699.95 704.00 679.55 686.15 686.15 26,482
Oct 3, 2024 724.95 732.00 697.10 703.60 703.60 88,250
Oct 1, 2024 697.00 736.60 690.05 733.00 733.00 138,750
Sep 30, 2024 675.05 702.90 675.00 692.90 692.90 70,741
Sep 27, 2024 666.50 684.60 660.95 677.55 677.55 20,065
Sep 26, 2024 679.75 679.75 661.05 663.15 663.15 14,914
Sep 25, 2024 681.65 687.00 671.50 674.65 674.65 16,395
Sep 24, 2024 690.45 714.80 678.00 681.20 681.20 56,450
Sep 23, 2024 665.50 694.45 665.50 690.45 690.45 43,328
Sep 20, 2024 646.95 666.45 639.55 661.90 661.90 21,014
Sep 19, 2024 666.70 666.70 637.70 642.25 642.25 31,921
Sep 18, 2024 683.25 686.40 655.00 658.05 658.05 36,924
Sep 17, 2024 674.25 689.25 663.35 681.40 681.40 32,324
Sep 16, 2024 675.10 681.45 660.05 672.70 672.70 95,190
Sep 13, 2024 707.00 726.00 675.05 678.60 678.60 79,706
Sep 12, 2024 686.05 722.35 686.05 706.10 706.10 59,023
Sep 11, 2024 680.95 720.80 675.65 684.15 684.15 155,697
Sep 10, 2024 674.15 685.50 669.15 675.40 675.40 34,556
Sep 9, 2024 669.00 681.00 656.05 666.80 666.80 97,437
Sep 6, 2024 611.05 690.00 611.05 664.60 664.60 417,623
Sep 5, 2024 586.00 611.00 586.00 608.85 608.85 39,182
Sep 4, 2024 577.00 593.65 577.00 590.95 590.95 33,309
Sep 3, 2024 584.85 598.00 583.00 585.65 585.65 34,092
Sep 2, 2024 583.55 593.95 580.05 584.85 584.85 26,583
Aug 30, 2024 574.00 590.00 572.60 583.10 583.10 22,711
Aug 29, 2024 555.00 585.75 555.00 572.10 572.10 20,540
Aug 28, 2024 563.00 576.50 560.80 562.50 562.50 15,974
Aug 26, 2024 570.45 572.10 559.00 563.40 563.40 28,339
Aug 23, 2024 584.25 584.25 568.00 570.45 570.45 8,448
Aug 22, 2024 590.00 591.00 575.00 575.75 575.75 8,055
Aug 21, 2024 579.00 594.00 579.00 590.30 590.30 15,297
Aug 20, 2024 568.80 591.50 566.00 583.90 583.90 42,026
Aug 19, 2024 552.35 568.80 552.35 564.10 564.10 27,255
Aug 16, 2024 541.00 554.05 540.10 552.35 552.35 24,242
Aug 14, 2024 562.95 562.95 521.15 538.60 538.60 50,951
Aug 13, 2024 567.00 572.60 546.00 550.00 550.00 33,379
Aug 12, 2024 566.05 576.85 566.05 572.85 572.85 17,288
Aug 9, 2024 580.00 580.00 566.80 573.25 573.25 17,746
Aug 8, 2024 570.65 584.00 564.65 567.60 567.60 31,571
Aug 7, 2024 571.35 577.00 556.30 570.65 570.65 28,507
Aug 6, 2024 562.05 570.55 560.55 563.70 563.70 17,553
Aug 5, 2024 552.05 568.50 545.40 554.85 554.85 93,935
Aug 2, 2024 589.50 606.00 579.00 580.60 580.60 45,869
Aug 1, 2024 605.85 622.50 584.00 593.40 593.40 39,333
Jul 31, 2024 622.00 626.00 603.65 608.85 608.85 66,496
Jul 30, 2024 632.00 639.30 617.35 620.90 620.90 53,220
Jul 29, 2024 616.05 640.00 616.05 634.30 634.30 88,798
Jul 26, 2024 626.85 631.25 615.75 621.15 621.15 43,278
Jul 25, 2024 573.25 627.00 570.45 619.55 619.55 247,979
Jul 24, 2024 567.10 585.90 563.00 579.95 579.95 17,722
Jul 23, 2024 569.00 571.60 538.95 567.10 567.10 28,104
Jul 22, 2024 562.05 591.80 562.05 568.95 568.95 14,137
Jul 19, 2024 575.00 600.00 566.05 570.25 570.25 33,533
Jul 18, 2024 573.00 589.55 571.15 581.40 581.40 36,354
Jul 16, 2024 575.00 583.15 571.60 573.35 573.35 12,499
Jul 15, 2024 590.05 590.20 567.20 576.30 576.30 59,349
Jul 12, 2024 590.20 597.85 585.00 589.40 589.40 75,349
Jul 11, 2024 574.10 597.25 568.30 587.40 587.40 154,890
Jul 10, 2024 555.00 576.00 550.05 569.80 569.80 113,626
Jul 9, 2024 550.00 569.95 550.00 560.65 560.65 41,430
Jul 8, 2024 569.20 569.20 548.85 554.30 554.30 17,014
Jul 5, 2024 541.05 564.80 540.45 560.25 560.25 27,683
Jul 4, 2024 541.05 549.25 538.30 539.60 539.60 68,618
Jul 3, 2024 558.00 558.00 548.20 550.05 550.05 11,922
Jul 2, 2024 554.05 559.25 549.40 552.30 552.30 12,084
Jul 1, 2024 554.00 564.05 550.40 553.65 553.65 15,555
Jun 28, 2024 552.85 559.10 544.00 556.15 556.15 45,681
Jun 27, 2024 569.60 573.45 548.90 551.10 551.10 16,791
Jun 26, 2024 574.85 579.25 566.55 569.60 569.60 49,280
Jun 25, 2024 567.35 589.45 567.35 574.60 574.60 65,042
Jun 24, 2024 556.10 577.55 554.80 568.20 568.20 22,253
Jun 21, 2024 558.00 570.25 558.00 561.50 561.50 17,646
Jun 20, 2024 570.10 574.50 558.00 563.30 563.30 26,005
Jun 19, 2024 581.35 589.95 562.90 569.75 569.75 33,939
Jun 18, 2024 584.95 592.00 577.70 580.25 580.25 24,880
Jun 14, 2024 604.75 608.75 580.10 584.70 584.70 61,266
Jun 13, 2024 585.00 616.70 580.70 600.15 600.15 111,545
Jun 12, 2024 561.00 588.55 561.00 582.60 582.60 52,192
Jun 11, 2024 548.40 574.70 547.15 561.65 561.65 128,945
Jun 10, 2024 542.30 554.40 536.80 552.05 552.05 35,244
Jun 7, 2024 529.40 548.90 527.00 542.80 542.80 42,722
Jun 6, 2024 522.00 532.65 517.25 528.10 528.10 29,496
Jun 5, 2024 494.05 531.30 488.10 527.15 527.15 41,395
Jun 4, 2024 517.05 522.30 468.90 494.00 494.00 220,074
Jun 3, 2024 530.00 538.50 529.25 533.35 533.35 100,250
May 31, 2024 516.05 531.15 515.75 521.90 521.90 110,547
May 30, 2024 526.00 534.45 504.55 516.30 516.30 160,141
May 29, 2024 509.75 533.30 507.00 527.85 527.85 119,279
May 28, 2024 525.20 529.50 508.05 516.00 516.00 77,456
May 27, 2024 533.35 534.30 521.20 525.20 525.20 35,332
May 24, 2024 530.20 538.70 523.75 527.70 527.70 129,187
May 23, 2024 524.45 544.00 524.45 533.75 533.75 150,867
May 22, 2024 539.40 541.70 522.00 524.35 524.35 203,116
May 21, 2024 553.95 553.95 534.10 539.00 539.00 67,926
May 17, 2024 572.30 575.00 551.15 555.80 555.80 165,594
May 16, 2024 570.00 583.00 564.30 572.75 572.75 223,718
May 15, 2024 555.05 581.30 532.70 566.75 566.75 601,747
May 14, 2024 576.00 590.00 553.00 554.45 554.45 259,297
May 13, 2024 659.70 659.70 527.80 570.65 570.65 2,288,888

Related Tickers

IKS.NS INVENTURUS KNOWLEDGE SO L
1,914.35
-2.03%
 
SAGILITY.BO Sagility India Limited
49.38
-3.35%
 
IKS.BO INVENTURUS KNOWLEDGE SOLUTIONS
1,914.40
-2.00%
 
SAGILITY.NS SAGILITY INDIA LIMITED
49.74
-2.66%