NSE: INDGN | Series: EQ
-
LTP
571.50
-7.55 (-1.3 %) -
Open
565.00
579.80 -
High
581.55
581.80 -
Low
565.00
560.55 -
Close
574.30
579.05 -
52W High
736.30
01 Oct, 2024 -
52W Low
499.00
28 Feb, 2025
Upper Circuit: 694.86
Lower Circuit: 463.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 565.00 | 581.55 | 565.00 | 571.50 | 574.30 | -4.75 | -0.82 | 736.30 | 499.00 | 227,348 | 13.07 Crore | 22,249 |
| 02 Apr, 2025 | 579.80 | 581.80 | 560.55 | 575.50 | 579.05 | 3.25 | 0.56 | 736.30 | 499.00 | 160,985 | 9.24 Crore | 13,097 |
| 01 Apr, 2025 | 572.00 | 579.80 | 561.00 | 574.50 | 575.80 | -2.70 | -0.47 | 736.30 | 499.00 | 165,596 | 9.43 Crore | 15,584 |
| 28 Mar, 2025 | 561.05 | 590.00 | 561.00 | 578.00 | 578.50 | 11.65 | 2.06 | 736.30 | 499.00 | 521,638 | 30.11 Crore | 37,925 |
| 27 Mar, 2025 | 541.95 | 572.60 | 531.80 | 565.15 | 566.85 | 26.70 | 4.94 | 736.30 | 499.00 | 643,756 | 35.52 Crore | 39,365 |
| 26 Mar, 2025 | 562.90 | 564.15 | 537.25 | 539.00 | 540.15 | -20.65 | -3.68 | 736.30 | 499.00 | 381,676 | 20.88 Crore | 26,891 |
| 25 Mar, 2025 | 555.00 | 565.00 | 543.45 | 558.65 | 560.80 | 8.75 | 1.59 | 736.30 | 499.00 | 736,730 | 41.02 Crore | 47,748 |
| 24 Mar, 2025 | 530.00 | 555.55 | 528.50 | 550.60 | 552.05 | 23.25 | 4.4 | 736.30 | 499.00 | 587,989 | 32.06 Crore | 30,733 |
| 21 Mar, 2025 | 540.00 | 543.15 | 525.20 | 526.00 | 528.80 | -10.05 | -1.87 | 736.30 | 499.00 | 477,946 | 25.52 Crore | 25,117 |
| 20 Mar, 2025 | 541.00 | 547.75 | 523.05 | 537.50 | 538.85 | 2.35 | 0.44 | 736.30 | 499.00 | 476,495 | 25.52 Crore | 28,905 |
| 19 Mar, 2025 | 530.45 | 541.50 | 525.15 | 537.00 | 536.50 | 6.80 | 1.28 | 736.30 | 499.00 | 441,218 | 23.60 Crore | 27,634 |
| 18 Mar, 2025 | 526.95 | 539.95 | 521.80 | 527.20 | 529.70 | 5.40 | 1.03 | 736.30 | 499.00 | 408,313 | 21.64 Crore | 19,397 |
| 17 Mar, 2025 | 515.15 | 527.00 | 515.05 | 525.60 | 524.30 | 11.00 | 2.14 | 736.30 | 499.00 | 653,421 | 34.22 Crore | 32,131 |
| 13 Mar, 2025 | 526.80 | 538.00 | 507.95 | 515.00 | 513.30 | -9.25 | -1.77 | 736.30 | 499.00 | 819,134 | 42.65 Crore | 45,639 |
| 12 Mar, 2025 | 567.90 | 568.95 | 519.10 | 526.00 | 522.55 | -55.00 | -9.52 | 736.30 | 499.00 | 2,913,334 | 155.34 Crore | 107,564 |
| 11 Mar, 2025 | 505.65 | 598.70 | 504.20 | 572.80 | 577.55 | 71.90 | 14.22 | 736.30 | 499.00 | 6,740,110 | 373.35 Crore | 178,571 |
| 10 Mar, 2025 | 536.00 | 540.00 | 502.65 | 508.00 | 505.65 | -28.35 | -5.31 | 736.30 | 499.00 | 749,108 | 38.57 Crore | 59,044 |
| 07 Mar, 2025 | 522.10 | 550.55 | 522.10 | 534.00 | 534.00 | 7.70 | 1.46 | 736.30 | 499.00 | 383,034 | 20.56 Crore | 21,339 |
| 06 Mar, 2025 | 528.60 | 533.00 | 523.00 | 524.05 | 526.30 | 1.90 | 0.36 | 736.30 | 499.00 | 330,147 | 17.39 Crore | 31,067 |
| 05 Mar, 2025 | 533.95 | 539.10 | 521.30 | 524.95 | 524.40 | -4.60 | -0.87 | 736.30 | 499.00 | 290,543 | 15.33 Crore | 26,311 |
| 04 Mar, 2025 | 520.00 | 537.30 | 518.05 | 528.90 | 529.00 | 0.05 | 0.01 | 736.30 | 499.00 | 333,437 | 17.64 Crore | 25,590 |
| 03 Mar, 2025 | 520.00 | 534.50 | 499.45 | 529.00 | 528.95 | 14.90 | 2.9 | 736.30 | 499.00 | 669,357 | 34.41 Crore | 69,109 |