Indegene

INEG
🏛️ india →
575.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 566.20 571.35 562.60 562.60 3.5K
09:20 561.85 566.95 559.15 566.95 1.4K
09:25 564.55 564.85 562.90 563.70 0.5K
09:30 563.45 564.55 563.00 564.55 0.8K
09:35 564.70 565.00 563.20 563.25 3.6K
09:40 564.05 566.95 564.00 565.95 0.5K
09:45 567.15 568.35 566.05 568.35 0.1K
09:50 568.30 568.30 567.95 567.95 0.0K
09:55 567.50 568.30 567.20 567.80 0.5K
10:00 568.45 568.45 567.00 567.70 0.4K
10:05 566.95 566.95 565.10 565.10 0.5K
10:10 565.55 566.70 564.55 564.55 0.9K
10:15 567.05 568.90 567.05 567.95 0.2K
10:20 568.00 569.20 567.90 569.20 0.3K
10:25 569.05 569.95 568.80 568.80 0.2K
10:30 568.80 569.00 568.35 568.35 0.1K
10:35 568.35 568.35 568.05 568.05 0.0K
10:40 568.30 568.30 567.70 568.15 0.2K
10:45 568.15 568.50 568.15 568.50 0.1K
10:50 568.40 569.00 568.05 568.30 0.2K
10:55 569.20 569.65 569.20 569.65 0.1K
11:00 568.40 568.85 566.85 567.25 0.6K
11:05 566.85 567.35 566.60 566.60 0.1K
11:10 567.00 567.00 566.35 566.35 2.1K
11:15 567.55 567.55 566.80 566.80 0.1K
11:20 566.85 567.00 566.85 567.00 0.0K
11:25 567.45 568.10 567.45 568.10 0.3K
11:30 567.65 568.00 567.00 567.00 0.1K
11:35 567.50 567.50 566.70 566.85 0.0K
11:40 566.55 567.15 566.55 567.00 0.0K
11:45 566.90 567.30 566.90 567.00 0.2K
11:50 567.30 567.50 566.85 567.20 0.2K
11:55 567.20 567.55 567.05 567.55 0.0K
12:00 567.55 567.60 566.90 566.90 0.2K
12:05 566.35 566.35 566.35 566.35 0.2K
12:10 566.45 567.05 566.45 567.05 0.4K
12:15 566.45 567.45 566.45 566.55 0.1K
12:20 566.85 566.85 566.85 566.85 0.0K
12:25 567.75 567.75 566.90 566.90 0.2K
12:30 567.50 567.90 567.25 567.65 0.2K
12:35 567.65 567.65 566.00 566.30 0.4K
12:45 567.85 567.85 567.05 567.15 0.1K
12:50 566.50 567.20 566.50 567.20 0.3K
12:55 567.00 567.10 566.85 567.10 0.0K
13:00 566.50 566.50 566.50 566.50 0.1K
13:05 567.20 567.20 567.00 567.00 0.0K
13:10 566.55 567.10 566.55 567.10 0.1K
13:15 567.00 567.00 565.75 567.00 0.6K
13:20 567.00 567.00 566.85 566.85 0.0K
13:25 567.05 567.10 565.60 567.00 0.5K
13:30 566.70 566.75 566.55 566.75 0.0K
13:35 566.80 567.40 566.80 567.20 0.1K
13:40 566.25 566.35 566.25 566.35 0.1K
13:45 566.65 566.65 566.05 566.35 0.3K
13:50 566.20 566.55 566.20 566.20 0.0K
13:55 566.20 566.70 566.15 566.15 0.0K
14:00 566.55 566.55 566.45 566.50 0.0K
14:05 566.50 567.50 566.20 567.00 1.4K
14:10 567.20 570.65 567.20 569.35 2.2K
14:15 570.00 570.60 569.70 570.60 0.5K
14:20 570.55 570.55 567.55 567.55 0.2K
14:25 567.95 571.00 567.95 570.30 0.3K
14:30 571.00 571.00 570.30 570.50 0.6K
14:35 570.50 571.65 570.30 570.80 0.2K
14:40 570.95 571.35 570.60 571.15 0.3K
14:45 570.65 570.85 570.30 570.85 0.1K
14:50 571.10 577.65 571.10 577.55 0.8K
14:55 577.30 577.45 575.50 575.50 0.8K
15:00 575.40 576.65 575.40 575.65 0.3K
15:05 576.35 579.25 575.65 578.40 0.7K
15:10 578.95 578.95 573.65 576.10 1.1K
15:15 576.50 576.55 574.80 575.30 1.6K
15:20 575.40 575.40 574.65 574.65 1.9K
15:25 574.60 578.00 574.30 575.50 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 565.45 579.25 558.45 575.50 0.0M
2025-09-25 574.85 574.85 566.85 572.30 0.0M
2025-09-24 570.00 574.85 568.40 572.55 0.0M
2025-09-23 577.00 579.50 571.55 575.05 0.0M
2025-09-22 585.45 588.75 575.65 577.60 0.0M
2025-09-19 588.65 593.00 584.65 586.65 0.0M
2025-09-18 585.65 591.80 584.40 586.00 0.0M
2025-09-17 574.45 596.50 574.45 585.40 0.1M
2025-09-16 575.00 580.00 570.40 573.20 0.0M
2025-09-15 568.05 580.95 564.80 573.65 0.0M
2025-09-12 568.45 576.50 564.15 575.55 0.0M
2025-09-11 557.60 570.95 557.60 568.60 0.0M
2025-09-10 550.05 568.05 550.05 557.60 0.0M
2025-09-09 558.75 559.65 548.00 550.30 0.0M
2025-09-08 559.15 560.80 550.35 553.00 0.0M
2025-09-05 546.25 564.45 545.20 561.85 0.0M
2025-09-04 564.95 564.95 540.90 542.95 0.0M
2025-09-03 547.20 555.50 546.70 552.75 0.0M
2025-09-02 547.00 555.95 544.00 546.40 0.0M
2025-09-01 543.25 548.55 535.75 546.55 0.0M
2025-08-29 555.35 557.75 539.75 542.60 0.0M
2025-08-28 561.50 562.50 547.00 551.95 0.0M
2025-08-26 565.05 567.85 559.00 561.50 0.0M
2025-08-25 567.05 575.00 567.05 569.65 0.0M
2025-08-22 572.70 579.00 568.90 572.25 0.0M
2025-08-21 579.15 591.15 571.20 573.05 0.0M
2025-08-20 590.60 590.60 575.10 579.10 0.0M
2025-08-19 587.95 592.00 582.15 590.60 0.0M
2025-08-18 578.40 593.00 574.25 587.90 0.1M
2025-08-14 570.00 580.95 570.00 572.80 0.0M
2025-08-13 575.15 575.15 569.20 572.50 0.0M
2025-08-12 569.45 575.50 568.65 574.30 0.0M
2025-08-11 572.10 573.90 564.05 572.10 0.0M
2025-08-08 578.95 579.10 568.50 570.75 0.0M
2025-08-07 565.05 577.50 563.55 576.00 0.0M
2025-08-06 562.60 574.30 562.60 570.55 0.0M
2025-08-05 589.00 589.80 564.70 568.95 0.0M
2025-08-04 582.55 588.80 575.75 587.50 0.0M
2025-08-01 557.15 584.80 557.15 576.30 0.2M
2025-07-31 543.00 548.70 534.15 543.80 0.0M
2025-07-30 543.60 555.45 543.60 546.55 0.0M
2025-07-29 557.90 557.90 543.55 548.85 0.0M
2025-07-28 558.05 559.90 546.00 547.20 0.0M
2025-07-25 555.00 563.50 549.00 555.30 0.0M
2025-07-24 565.00 565.10 554.00 556.00 0.0M
2025-07-23 551.90 560.80 550.65 558.90 0.0M
2025-07-22 564.95 564.95 549.05 550.00 0.0M
2025-07-21 574.00 576.00 560.20 561.20 0.0M
2025-07-18 580.95 580.95 569.00 574.20 0.0M
2025-07-17 584.95 585.50 574.10 578.05 0.0M
2025-07-16 585.95 585.95 571.80 581.05 0.0M
2025-07-15 564.05 586.50 563.70 576.70 0.1M
2025-07-14 562.05 567.00 555.80 563.75 0.0M
2025-07-11 570.20 572.75 562.10 564.35 0.0M
2025-07-10 576.00 578.45 564.00 570.15 0.0M
2025-07-09 562.00 576.50 562.00 574.00 0.0M
2025-07-08 567.30 570.00 560.55 562.15 0.0M
2025-07-07 570.50 577.10 565.00 568.35 0.0M
2025-07-04 566.20 569.85 561.75 568.10 0.0M
2025-07-03 570.05 574.85 565.20 566.20 0.0M
2025-07-02 574.00 575.70 566.30 570.50 0.0M
2025-07-01 577.00 582.00 570.25 574.75 0.0M
2025-06-30 565.60 577.00 565.60 574.50 0.0M
2025-06-27 574.30 578.65 565.20 569.05 0.0M
2025-06-26 580.65 584.00 572.20 574.70 0.0M
2025-06-25 581.95 583.95 577.10 580.60 0.0M
2025-06-24 581.95 581.95 572.95 575.05 0.0M
2025-06-23 577.05 577.05 568.80 572.10 0.0M
2025-06-20 573.00 579.55 567.85 576.60 0.0M
2025-06-19 582.55 587.55 564.05 572.95 0.0M
2025-06-18 580.65 602.00 580.65 586.05 0.1M
2025-06-17 595.95 595.95 580.05 581.15 0.0M
2025-06-16 601.00 605.10 582.95 593.70 0.0M
2025-06-13 589.10 610.00 584.00 599.05 0.0M
2025-06-12 612.00 620.00 595.55 598.55 0.2M
2025-06-11 583.30 618.75 581.85 610.35 0.1M
2025-06-10 591.60 591.60 581.30 582.75 0.0M
2025-06-09 581.75 596.00 581.65 591.30 0.1M
2025-06-06 594.00 594.00 577.20 583.90 0.1M
2025-06-05 604.15 614.40 591.00 595.40 0.1M
2025-06-04 602.00 602.05 585.90 589.90 5.3M
2025-06-03 610.00 632.10 609.95 618.90 0.0M
2025-06-02 599.75 609.85 590.35 604.95 0.0M
2025-05-30 589.00 605.25 589.00 599.75 0.0M
2025-05-29 587.10 593.00 581.80 589.30 0.0M
2025-05-28 602.00 603.10 585.50 587.25 0.0M
2025-05-27 618.75 618.75 602.50 606.00 0.0M
2025-05-26 598.80 614.70 598.80 608.50 0.0M
2025-05-23 605.90 609.05 596.40 599.25 0.0M
2025-05-22 604.85 607.55 597.70 605.90 0.0M
2025-05-21 592.05 605.00 592.00 601.25 0.0M
2025-05-20 600.20 610.00 594.00 596.00 0.0M
2025-05-19 616.00 617.00 597.00 600.05 0.0M
2025-05-16 611.30 621.00 602.45 612.05 0.0M
2025-05-15 576.45 616.90 572.00 610.35 0.0M
2025-05-14 571.85 576.30 565.35 571.75 0.0M
2025-05-13 558.00 572.60 558.00 571.25 0.0M
2025-05-12 562.85 571.00 553.85 567.95 0.0M
2025-05-09 530.05 554.65 530.05 551.70 0.0M
2025-05-08 550.60 565.15 542.35 545.95 0.0M
2025-05-07 540.35 555.80 539.45 553.55 0.0M
2025-05-06 562.40 562.40 539.10 543.45 0.0M
2025-05-05 543.00 559.85 537.25 556.10 0.0M
2025-05-02 549.60 555.00 529.20 534.55 0.0M
2025-04-30 558.10 568.40 545.05 548.25 0.0M
2025-04-29 576.05 582.45 554.95 558.05 0.0M
2025-04-28 560.00 572.40 559.00 571.05 0.0M
2025-04-25 574.25 575.05 556.50 567.15 0.0M
2025-04-24 575.05 585.00 570.00 572.35 0.0M
2025-04-23 580.00 586.00 569.65 577.05 0.0M
2025-04-22 571.95 586.95 567.80 574.35 0.0M
2025-04-21 574.95 575.75 562.75 567.95 0.0M
2025-04-17 573.75 578.45 567.10 570.25 0.0M
2025-04-16 576.15 584.25 567.00 574.55 0.0M
2025-04-15 589.90 589.90 574.35 579.80 0.0M
2025-04-11 563.95 576.80 557.25 570.80 0.0M
2025-04-09 549.00 561.55 534.70 552.75 0.0M
2025-04-08 538.05 551.80 537.05 551.10 0.0M
2025-04-07 485.15 550.05 485.15 531.30 0.1M
2025-04-04 569.35 573.35 553.00 556.10 0.0M
2025-04-03 569.00 581.45 566.00 574.10 0.0M
2025-04-02 570.60 582.35 560.45 577.95 0.0M
2025-04-01 577.60 578.10 561.55 576.10 0.0M
2025-03-28 569.85 591.15 561.85 578.25 0.0M
2025-03-27 529.35 572.35 529.35 567.25 0.0M
2025-03-26 560.85 562.00 537.20 538.45 0.0M
2025-03-25 550.80 565.00 543.00 560.80 0.0M
2025-03-24 535.00 555.60 520.60 551.80 0.1M
2025-03-21 538.95 543.00 525.25 529.20 0.0M
2025-03-20 541.90 547.35 523.35 537.15 0.0M
2025-03-19 537.95 541.20 525.10 538.15 0.0M
2025-03-18 527.95 539.65 524.60 529.85 0.0M
2025-03-17 511.05 527.00 511.05 524.30 0.0M
2025-03-13 529.10 535.00 509.20 514.20 0.0M
2025-03-12 563.95 569.40 519.90 523.30 0.1M
2025-03-11 507.80 598.80 505.60 578.60 0.2M
2025-03-10 536.80 537.00 501.65 505.60 0.0M
2025-03-07 526.30 550.00 525.55 534.50 0.0M
2025-03-06 530.50 531.60 523.55 526.30 0.0M
2025-03-05 526.00 538.15 522.20 524.35 0.0M
2025-03-04 520.50 536.80 520.45 528.15 0.0M
2025-03-03 524.35 533.00 498.85 527.10 0.0M
2025-02-28 499.05 518.75 499.05 514.55 0.0M
2025-02-27 512.45 515.45 501.35 503.40 0.0M
2025-02-25 532.05 546.90 507.50 512.50 0.0M
2025-02-24 544.00 547.20 526.00 541.25 0.0M
2025-02-21 556.00 563.80 543.60 554.90 0.0M
2025-02-20 564.55 570.95 553.35 556.00 0.0M
2025-02-19 564.00 579.80 562.35 568.90 0.0M
2025-02-18 572.05 584.15 563.00 568.50 0.0M
2025-02-17 570.20 600.95 566.00 576.80 0.0M
2025-02-14 596.55 608.85 567.95 569.90 0.0M
2025-02-13 594.45 607.60 594.45 601.65 0.0M
2025-02-12 591.00 600.75 578.65 594.10 0.0M
2025-02-11 615.70 615.70 588.00 590.20 0.0M
2025-02-10 616.65 636.75 615.00 619.00 0.0M
2025-02-07 628.10 640.15 619.90 629.20 0.0M
2025-02-06 602.90 628.50 602.90 623.75 0.0M
2025-02-05 620.90 625.15 603.50 607.90 0.0M
2025-02-04 630.00 632.00 618.30 620.65 0.0M
2025-02-03 600.75 627.00 597.40 622.10 0.0M
2025-02-01 608.00 610.45 597.50 608.75 0.0M
2025-01-31 603.25 611.70 592.00 600.95 0.0M
2025-01-30 615.95 619.85 592.10 599.85 0.0M
2025-01-29 607.00 625.95 604.40 622.10 0.0M
2025-01-28 615.00 619.35 582.55 606.15 0.0M
2025-01-27 648.05 659.75 608.05 611.50 0.0M
2025-01-24 648.05 663.65 648.05 658.00 0.0M
2025-01-23 656.00 663.60 654.85 663.05 0.0M
2025-01-22 651.55 665.95 651.55 658.45 0.0M
2025-01-21 679.25 681.10 656.30 659.30 0.0M
2025-01-20 653.20 676.55 647.35 673.50 0.0M
2025-01-17 647.75 657.15 626.50 652.40 0.0M
2025-01-16 660.00 660.00 635.85 638.80 0.0M
2025-01-15 637.95 653.45 632.50 649.65 0.0M
2025-01-14 596.75 634.90 596.75 632.65 0.0M
2025-01-13 601.25 609.25 588.05 603.30 0.0M
2025-01-10 629.20 629.45 604.55 615.05 0.0M
2025-01-09 630.05 639.00 622.30 628.80 0.0M
2025-01-08 622.85 638.10 616.45 630.70 0.0M
2025-01-07 580.05 623.80 580.05 621.30 0.1M
2025-01-06 599.00 603.30 588.85 591.80 0.0M
2025-01-03 600.00 607.15 595.00 596.65 0.0M
2025-01-02 601.05 609.00 599.50 601.55 0.0M
2025-01-01 608.95 608.95 601.85 606.35 0.0M