Price Data Selection & Download
Indegene Share Price All Time Records & Statistics (May 2024 - May 2026)
495 daily OHLCV records on NSE from May 2024 to May 2026. Explore Indegene intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹736.30
October 01, 2024
NSE Exchange
Share Price All Time Low
₹414.00
March 23, 2026
NSE Exchange
Highest Volume Trading Day
40,779,715
June 04, 2025 • ₹590.40
NSE Exchange
Share Price History Data (May 2024 - May 2026)
INDGN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹524.20 | ₹532.00 | ₹514.35 | ₹518.90 | 172,270 |
| 2026-05-26 | ₹521.75 | ₹525.00 | ₹514.15 | ₹517.55 | 112,433 |
| 2026-05-25 | ₹509.05 | ₹525.65 | ₹509.05 | ₹516.60 | 177,864 |
| 2026-05-22 | ₹509.25 | ₹514.25 | ₹507.05 | ₹508.55 | 72,290 |
| 2026-05-21 | ₹510.15 | ₹517.85 | ₹507.15 | ₹509.25 | 72,486 |
| 2026-05-20 | ₹504.20 | ₹519.80 | ₹504.20 | ₹513.60 | 241,269 |
| 2026-05-19 | ₹512.30 | ₹520.00 | ₹508.00 | ₹511.40 | 68,356 |
| 2026-05-18 | ₹516.10 | ₹516.10 | ₹499.90 | ₹510.00 | 193,098 |
| 2026-05-15 | ₹517.65 | ₹521.95 | ₹509.85 | ₹516.10 | 181,242 |
| 2026-05-14 | ₹525.10 | ₹526.35 | ₹506.85 | ₹515.80 | 168,030 |
| 2026-05-13 | ₹528.05 | ₹534.00 | ₹519.00 | ₹521.65 | 102,505 |
| 2026-05-12 | ₹543.00 | ₹546.15 | ₹525.50 | ₹528.80 | 270,599 |
| 2026-05-11 | ₹530.00 | ₹545.00 | ₹518.45 | ₹543.00 | 296,921 |
| 2026-05-08 | ₹531.40 | ₹535.00 | ₹528.10 | ₹530.00 | 155,892 |
| 2026-05-07 | ₹534.60 | ₹541.55 | ₹529.00 | ₹531.40 | 214,250 |
| 2026-05-06 | ₹548.00 | ₹548.20 | ₹529.05 | ₹533.00 | 182,794 |
| 2026-05-05 | ₹534.00 | ₹554.00 | ₹528.20 | ₹544.50 | 860,948 |
| 2026-05-04 | ₹505.00 | ₹538.90 | ₹505.00 | ₹533.35 | 1,141,444 |
| 2026-04-30 | ₹481.10 | ₹508.15 | ₹481.10 | ₹499.75 | 564,840 |
| 2026-04-29 | ₹503.05 | ₹508.45 | ₹491.45 | ₹495.45 | 279,590 |
| 2026-04-28 | ₹498.00 | ₹503.30 | ₹491.85 | ₹498.90 | 228,539 |
| 2026-04-27 | ₹488.00 | ₹502.15 | ₹487.05 | ₹497.30 | 156,179 |
| 2026-04-24 | ₹497.90 | ₹497.95 | ₹481.50 | ₹491.75 | 304,897 |
| 2026-04-23 | ₹490.05 | ₹506.40 | ₹488.10 | ₹492.95 | 496,534 |
| 2026-04-22 | ₹488.00 | ₹500.40 | ₹482.10 | ₹498.70 | 206,759 |
| 2026-04-21 | ₹486.00 | ₹489.90 | ₹480.05 | ₹487.25 | 61,037 |
| 2026-04-20 | ₹491.90 | ₹494.00 | ₹481.00 | ₹482.50 | 66,634 |
| 2026-04-17 | ₹492.50 | ₹494.00 | ₹485.40 | ₹487.40 | 75,422 |
| 2026-04-16 | ₹501.60 | ₹504.95 | ₹485.70 | ₹489.15 | 132,749 |
| 2026-04-15 | ₹487.00 | ₹498.00 | ₹483.90 | ₹496.65 | 200,831 |
| 2026-04-13 | ₹478.10 | ₹489.65 | ₹470.80 | ₹483.60 | 153,945 |
| 2026-04-10 | ₹495.00 | ₹495.00 | ₹485.90 | ₹490.25 | 62,063 |
| 2026-04-09 | ₹482.90 | ₹493.05 | ₹469.00 | ₹490.25 | 251,548 |
| 2026-04-08 | ₹484.95 | ₹485.40 | ₹471.60 | ₹483.15 | 227,182 |
| 2026-04-07 | ₹463.90 | ₹472.05 | ₹461.00 | ₹464.65 | 658,815 |
| 2026-04-06 | ₹475.00 | ₹475.00 | ₹450.50 | ₹470.25 | 763,852 |
| 2026-04-02 | ₹462.15 | ₹475.95 | ₹448.15 | ₹472.60 | 186,598 |
| 2026-04-01 | ₹456.40 | ₹466.35 | ₹442.35 | ₹464.55 | 223,596 |
| 2026-03-30 | ₹452.00 | ₹453.20 | ₹432.80 | ₹434.60 | 1,196,127 |
| 2026-03-27 | ₹459.80 | ₹461.00 | ₹448.95 | ₹452.10 | 442,351 |
| 2026-03-25 | ₹444.10 | ₹465.00 | ₹444.10 | ₹460.25 | 390,998 |
| 2026-03-24 | ₹427.80 | ₹450.00 | ₹423.65 | ₹444.10 | 558,616 |
| 2026-03-23 | ₹432.50 | ₹437.20 | ₹414.00 | ₹423.50 | 422,085 |
| 2026-03-20 | ₹451.70 | ₹453.50 | ₹439.80 | ₹440.65 | 196,970 |
| 2026-03-19 | ₹446.00 | ₹453.55 | ₹441.40 | ₹445.65 | 266,818 |
| 2026-03-18 | ₹434.90 | ₹457.90 | ₹433.50 | ₹452.80 | 429,085 |
| 2026-03-17 | ₹436.15 | ₹437.60 | ₹429.60 | ₹431.75 | 530,161 |
| 2026-03-16 | ₹430.00 | ₹443.70 | ₹423.00 | ₹435.30 | 461,131 |
| 2026-03-13 | ₹443.10 | ₹443.50 | ₹427.25 | ₹429.25 | 827,581 |
| 2026-03-12 | ₹445.00 | ₹450.55 | ₹439.40 | ₹443.45 | 274,316 |
| 2026-03-11 | ₹457.85 | ₹464.15 | ₹448.00 | ₹449.60 | 332,907 |
| 2026-03-10 | ₹458.95 | ₹463.35 | ₹451.25 | ₹452.70 | 308,003 |
| 2026-03-09 | ₹454.50 | ₹457.40 | ₹445.25 | ₹452.15 | 365,512 |
| 2026-03-06 | ₹463.95 | ₹465.95 | ₹456.25 | ₹459.20 | 313,937 |
| 2026-03-05 | ₹471.05 | ₹475.00 | ₹456.05 | ₹462.40 | 600,229 |
| 2026-03-04 | ₹470.60 | ₹481.65 | ₹460.80 | ₹471.60 | 424,205 |
| 2026-03-02 | ₹480.00 | ₹488.00 | ₹476.50 | ₹479.95 | 248,545 |
| 2026-02-27 | ₹504.00 | ₹511.75 | ₹492.45 | ₹496.30 | 268,714 |
| 2026-02-26 | ₹495.05 | ₹505.00 | ₹491.95 | ₹500.30 | 659,720 |
| 2026-02-25 | ₹483.90 | ₹502.00 | ₹481.00 | ₹493.25 | 503,164 |
| 2026-02-24 | ₹483.20 | ₹484.00 | ₹470.15 | ₹479.80 | 558,908 |
| 2026-02-23 | ₹484.25 | ₹490.90 | ₹481.00 | ₹483.20 | 134,445 |
| 2026-02-20 | ₹489.95 | ₹497.10 | ₹484.10 | ₹485.05 | 122,038 |
| 2026-02-19 | ₹497.95 | ₹501.00 | ₹490.00 | ₹490.30 | 250,352 |
| 2026-02-18 | ₹494.00 | ₹508.25 | ₹490.50 | ₹496.65 | 568,636 |
| 2026-02-17 | ₹483.00 | ₹504.70 | ₹477.15 | ₹497.00 | 1,293,087 |
| 2026-02-16 | ₹483.00 | ₹486.55 | ₹471.30 | ₹477.15 | 771,628 |
| 2026-02-13 | ₹468.00 | ₹486.60 | ₹460.50 | ₹474.70 | 1,350,088 |
| 2026-02-12 | ₹473.25 | ₹473.25 | ₹468.30 | ₹470.75 | 110,255 |
| 2026-02-11 | ₹486.45 | ₹487.15 | ₹471.65 | ₹473.10 | 143,374 |
| 2026-02-10 | ₹494.40 | ₹497.35 | ₹484.05 | ₹486.10 | 392,540 |
| 2026-02-09 | ₹491.95 | ₹494.70 | ₹488.00 | ₹491.25 | 413,020 |
| 2026-02-06 | ₹480.70 | ₹493.00 | ₹477.45 | ₹489.25 | 185,816 |
| 2026-02-05 | ₹480.45 | ₹484.00 | ₹475.95 | ₹480.70 | 244,546 |
| 2026-02-04 | ₹499.95 | ₹500.00 | ₹476.75 | ₹479.25 | 286,763 |
| 2026-02-03 | ₹510.00 | ₹510.75 | ₹489.55 | ₹499.95 | 544,476 |
| 2026-02-02 | ₹480.45 | ₹496.00 | ₹477.50 | ₹490.75 | 222,869 |
| 2026-02-01 | ₹483.00 | ₹490.00 | ₹473.50 | ₹480.40 | 190,987 |
| 2026-01-30 | ₹464.00 | ₹497.00 | ₹464.00 | ₹482.40 | 617,025 |
| 2026-01-29 | ₹477.85 | ₹477.85 | ₹467.25 | ₹469.35 | 285,069 |
| 2026-01-28 | ₹464.85 | ₹481.75 | ₹458.20 | ₹475.60 | 311,223 |
| 2026-01-27 | ₹474.25 | ₹474.45 | ₹455.60 | ₹464.85 | 407,959 |
| 2026-01-23 | ₹476.00 | ₹477.90 | ₹473.00 | ₹474.30 | 165,610 |
| 2026-01-22 | ₹480.95 | ₹483.90 | ₹473.10 | ₹475.20 | 172,698 |
| 2026-01-21 | ₹475.00 | ₹490.60 | ₹475.00 | ₹480.80 | 235,064 |
| 2026-01-20 | ₹481.25 | ₹483.95 | ₹471.00 | ₹479.95 | 233,561 |
| 2026-01-19 | ₹496.90 | ₹496.90 | ₹476.25 | ₹477.90 | 228,693 |
| 2026-01-16 | ₹506.60 | ₹507.95 | ₹492.65 | ₹496.55 | 151,274 |
| 2026-01-14 | ₹506.00 | ₹513.55 | ₹505.00 | ₹506.60 | 220,271 |
| 2026-01-13 | ₹515.80 | ₹515.80 | ₹509.10 | ₹510.90 | 85,684 |
| 2026-01-12 | ₹509.00 | ₹514.50 | ₹502.20 | ₹511.10 | 223,976 |
| 2026-01-09 | ₹515.00 | ₹519.95 | ₹505.80 | ₹509.90 | 208,400 |
| 2026-01-08 | ₹522.80 | ₹522.80 | ₹518.00 | ₹520.20 | 184,365 |
| 2026-01-07 | ₹524.85 | ₹526.60 | ₹519.05 | ₹520.10 | 148,513 |
| 2026-01-06 | ₹520.00 | ₹525.00 | ₹519.95 | ₹522.60 | 192,890 |
| 2026-01-05 | ₹525.80 | ₹525.80 | ₹519.70 | ₹520.75 | 179,913 |
| 2026-01-02 | ₹520.05 | ₹526.50 | ₹519.80 | ₹522.55 | 145,515 |
| 2026-01-01 | ₹520.25 | ₹522.80 | ₹519.20 | ₹520.05 | 62,287 |
Indegene Share Price Performance Analysis (May 2024 - May 2026)
INDGN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.22%
₹520.05 → ₹518.90
Year to Date
Price Volatility
5.52%
Low Volatility
Year to Date
Average Daily Volume
329,095
Year to Date Average
NSE Exchange
Indegene Share Price History – Frequently Asked Questions
Common questions about INDGN historical data and records. Examine INDGN earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Indegene (INDGN)?
The all-time high share price of Indegene was ₹736.3 recorded on October 01, 2024 on the NSE exchange.
What is the all-time low share price of Indegene (INDGN)?
The all-time low share price of Indegene was ₹414.0 recorded on March 23, 2026 on the NSE exchange.
How can I download INDGN historical share price data?
You can download Indegene historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDGN shares?
The highest trading volume day for Indegene was 40,779,715 shares traded on June 04, 2025 on the NSE exchange, with share price at ₹590.4.