INDGN.NS（INDGN.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	598.25	598.25	585.00	588.30	-1.67%	190,091
2026-10-16	588.80	600.00	584.20	598.30	+1.20%	167,198
2026-10-15	596.75	597.40	586.30	591.20	-0.95%	173,975
2026-10-14	579.90	599.75	574.30	596.90	+2.79%	289,639
2026-10-13	590.00	595.80	567.55	580.70	-0.90%	208,819
2026-10-12	582.80	590.90	581.05	586.00	+1.02%	89,666
2026-10-09	586.00	590.10	571.45	580.10	-1.03%	334,971
2026-10-08	607.10	609.85	580.00	586.15	-3.45%	303,851
2026-10-07	596.00	612.00	588.15	607.10	+1.81%	424,853
2026-10-06	595.00	598.40	591.00	596.30	-0.36%	133,215
2026-10-05	598.25	605.50	588.00	598.45	+0.83%	510,522
2026-10-01	587.00	601.55	580.00	593.50	+0.47%	485,930
2026-09-30	606.00	614.50	585.00	590.75	-2.38%	390,007
2026-09-29	613.00	627.00	598.35	605.15	-1.33%	1,828,353
2026-09-28	614.90	620.00	600.05	613.30	+0.71%	744,751
2026-09-25	597.95	621.95	597.35	608.95	+2.50%	2,095,862
2026-09-24	597.40	609.90	591.20	594.10	-0.72%	434,449
2026-09-23	594.80	602.20	587.25	598.40	+1.06%	279,828
2026-09-22	596.00	600.35	588.00	592.10	-0.65%	192,223
2026-09-21	603.05	606.40	594.00	595.95	-0.69%	193,265
2026-09-18	595.55	611.70	590.50	600.10	+1.41%	469,267
2026-09-17	572.90	594.20	568.80	591.75	+3.24%	272,889
2026-09-16	570.35	574.10	559.00	573.20	+0.30%	205,000
2026-09-15	581.80	584.85	568.30	571.50	-1.18%	317,962
2026-09-11	571.10	583.25	570.30	578.35	+0.17%	225,658
2026-09-10	586.00	589.95	575.15	577.35	-1.53%	258,395
2026-09-09	589.20	591.00	580.85	586.35	-0.48%	239,296
2026-09-08	597.00	603.60	579.20	589.20	-1.69%	410,036
2026-09-07	602.80	604.85	591.85	599.35	-0.36%	336,187
2026-09-04	603.15	611.40	598.30	601.50	+0.22%	804,735
2026-09-03	603.55	605.00	597.05	600.15	+0.00%	376,522
2026-09-02	602.40	613.75	593.60	600.15	-0.87%	684,806
2026-09-01	610.05	614.45	597.10	605.40	-1.02%	949,276
2026-08-31	582.10	615.50	579.85	611.65	+5.65%	3,972,278
2026-08-28	567.35	587.15	565.50	578.95	+2.04%	1,891,693
2026-08-27	570.00	574.00	561.90	567.35	-0.41%	464,592
2026-08-26	571.00	574.00	562.35	569.70	+1.09%	374,825
2026-08-25	566.65	570.40	557.70	563.55	-0.55%	197,235
2026-08-24	571.75	576.75	563.00	566.65	-0.20%	258,087
2026-08-21	565.55	570.55	557.25	567.80	+0.19%	364,708
2026-08-20	569.95	576.00	562.00	566.70	+0.19%	1,256,695
2026-08-19	567.65	574.00	560.40	565.60	-0.37%	302,162
2026-08-18	556.30	569.50	556.30	567.70	+1.06%	161,896
2026-08-17	564.90	564.90	553.50	561.75	+1.07%	174,182
2026-08-14	569.80	571.85	552.05	555.80	-2.46%	285,759
2026-08-13	568.00	574.80	566.00	569.80	+0.78%	336,818
2026-08-12	569.90	577.70	562.80	565.40	-0.39%	439,544
2026-08-11	571.35	583.60	564.35	567.60	-0.20%	1,020,394
2026-08-10	558.00	574.95	556.20	568.75	+2.58%	1,362,509
2026-08-07	557.50	561.90	546.10	554.45	+0.77%	963,198
2026-08-06	550.30	564.40	539.50	550.20	+1.83%	3,351,725
2026-08-05	559.90	562.60	532.45	540.30	-2.43%	745,330
2026-08-04	547.20	567.80	542.55	553.75	+1.56%	1,047,239
2026-08-03	523.45	554.85	512.30	545.25	+5.84%	1,886,714
2026-07-31	510.35	536.50	500.35	515.15	+0.09%	1,142,293
2026-07-30	519.60	538.50	510.00	514.70	-1.70%	555,545
2026-07-29	507.10	524.90	507.10	523.60	+2.97%	206,225
2026-07-28	508.05	517.30	504.75	508.50	+0.09%	113,363
2026-07-27	491.00	511.40	491.00	508.05	+3.13%	165,173
2026-07-24	487.00	495.00	486.10	492.65	+0.85%	84,358
2026-07-23	494.00	494.00	481.95	488.50	-0.98%	139,046
2026-07-22	510.50	510.50	491.00	493.35	-2.84%	102,012
2026-07-21	509.10	512.00	505.00	507.75	-0.27%	54,403
2026-07-20	507.10	512.90	504.40	509.10	-0.35%	91,317
2026-07-17	515.50	515.50	504.95	510.90	-0.01%	115,964
2026-07-16	515.50	515.50	509.10	510.95	-0.01%	62,407
2026-07-15	505.65	515.50	505.65	511.00	+0.82%	87,535
2026-07-14	516.00	520.00	505.55	506.85	-0.92%	106,624
2026-07-13	508.50	515.00	502.20	511.55	+0.44%	164,831
2026-07-10	504.00	523.05	503.95	509.30	+2.69%	413,620
2026-07-09	497.00	507.70	492.90	495.95	+0.46%	165,211
2026-07-08	488.00	509.95	488.00	493.70	+0.38%	493,785
2026-07-07	498.30	500.45	491.00	491.85	-0.47%	201,482
2026-07-06	511.25	511.30	492.00	494.15	-2.78%	301,218
2026-07-03	522.65	523.80	505.00	508.30	-1.20%	390,353
2026-07-02	516.20	517.65	509.00	514.45	+0.14%	152,971
2026-07-01	526.55	534.00	512.00	513.75	-2.22%	187,273
2026-06-30	516.85	528.00	515.60	525.40	+1.65%	158,479
2026-06-29	518.05	528.55	514.90	516.85	-0.23%	131,278
2026-06-25	524.30	528.70	516.00	518.05	-1.74%	119,758
2026-06-24	539.95	539.95	523.05	527.20	-0.73%	230,885
2026-06-23	540.10	550.35	528.10	531.10	-1.91%	227,666
2026-06-22	536.00	546.80	527.10	541.45	+1.70%	441,099
2026-06-19	520.00	535.00	515.85	532.40	+2.66%	237,674
2026-06-18	521.85	526.60	510.30	518.60	+0.52%	129,929
2026-06-17	518.15	521.95	511.10	515.90	+0.06%	190,978
2026-06-16	510.95	523.85	510.95	515.60	+0.39%	108,355
2026-06-15	518.00	524.95	512.10	513.60	+0.64%	108,896
2026-06-12	511.60	516.10	508.00	510.35	+0.71%	166,552
2026-06-11	516.00	523.60	504.60	506.75	-2.27%	151,081
2026-06-10	521.00	536.45	516.75	518.50	-0.94%	436,496
2026-06-09	515.10	527.50	515.10	523.40	+2.20%	227,404
2026-06-08	520.00	530.90	511.25	512.15	-2.07%	253,890
2026-06-05	518.00	530.65	517.70	523.00	+0.96%	248,735
2026-06-04	519.95	521.50	515.00	518.05	-0.37%	75,937
2026-06-03	518.05	521.30	504.90	519.95	+0.29%	202,647
2026-06-02	510.00	520.55	510.00	518.45	+1.71%	223,623
2026-06-01	525.50	530.00	508.55	509.75	-2.26%	137,378
2026-05-29	523.45	535.00	508.10	521.55	+0.51%	582,028
2026-05-27	524.20	532.00	514.35	518.90	+0.26%	172,270
2026-05-26	521.75	525.00	514.15	517.55	+0.18%	112,433
2026-05-25	509.05	525.65	509.05	516.60	+1.58%	177,864
2026-05-22	509.25	514.25	507.05	508.55	-0.14%	72,290
2026-05-21	510.15	517.85	507.15	509.25	-0.85%	72,486
2026-05-20	504.20	519.80	504.20	513.60	+0.43%	241,269
2026-05-19	512.30	520.00	508.00	511.40	+0.27%	68,356
2026-05-18	516.10	516.10	499.90	510.00	-1.18%	193,098
2026-05-15	517.65	521.95	509.85	516.10	+0.06%	181,242
2026-05-14	525.10	526.35	506.85	515.80	-1.12%	168,030
2026-05-13	528.05	534.00	519.00	521.65	-1.35%	102,505
2026-05-12	543.00	546.15	525.50	528.80	-2.62%	270,599
2026-05-11	530.00	545.00	518.45	543.00	+2.45%	296,921
2026-05-08	531.40	535.00	528.10	530.00	-0.26%	155,892
2026-05-07	534.60	541.55	529.00	531.40	-0.30%	214,250
2026-05-06	548.00	548.20	529.05	533.00	-2.11%	182,794
2026-05-05	534.00	554.00	528.20	544.50	+2.09%	860,948
2026-05-04	505.00	538.90	505.00	533.35	+6.72%	1,141,444
2026-04-30	481.10	508.15	481.10	499.75	+0.87%	564,840
2026-04-29	503.05	508.45	491.45	495.45	-0.69%	279,590
2026-04-28	498.00	503.30	491.85	498.90	+0.32%	228,539
2026-04-27	488.00	502.15	487.05	497.30	+1.13%	156,179
2026-04-24	497.90	497.95	481.50	491.75	-0.24%	304,897
2026-04-23	490.05	506.40	488.10	492.95	-1.15%	496,534
2026-04-22	488.00	500.40	482.10	498.70	+2.35%	206,759
2026-04-21	486.00	489.90	480.05	487.25	+0.98%	61,037
2026-04-20	491.90	494.00	481.00	482.50	-1.01%	66,634
2026-04-17	492.50	494.00	485.40	487.40	-0.36%	75,422
2026-04-16	501.60	504.95	485.70	489.15	-1.51%	132,749
2026-04-15	487.00	498.00	483.90	496.65	+2.70%	200,831
2026-04-13	478.10	489.65	470.80	483.60	-1.36%	153,945
2026-04-10	495.00	495.00	485.90	490.25	+0.00%	62,063
2026-04-09	482.90	493.05	469.00	490.25	+1.47%	251,548
2026-04-08	484.95	485.40	471.60	483.15	+3.98%	227,182
2026-04-07	463.90	472.05	461.00	464.65	-1.19%	658,815
2026-04-06	475.00	475.00	450.50	470.25	-0.50%	763,852
2026-04-02	462.15	475.95	448.15	472.60	+1.73%	186,598
2026-04-01	456.40	466.35	442.35	464.55	+6.89%	223,596
2026-03-30	452.00	453.20	432.80	434.60	-3.87%	1,196,127
2026-03-27	459.80	461.00	448.95	452.10	-1.77%	442,351
2026-03-25	444.10	465.00	444.10	460.25	+3.64%	390,998
2026-03-24	427.80	450.00	423.65	444.10	+4.86%	558,616
2026-03-23	432.50	437.20	414.00	423.50	-3.89%	422,085
2026-03-20	451.70	453.50	439.80	440.65	-1.12%	196,970
2026-03-19	446.00	453.55	441.40	445.65	-1.58%	266,818
2026-03-18	434.90	457.90	433.50	452.80	+4.88%	429,085
2026-03-17	436.15	437.60	429.60	431.75	-0.82%	530,161
2026-03-16	430.00	443.70	423.00	435.30	+1.41%	461,131
2026-03-13	443.10	443.50	427.25	429.25	-3.20%	827,581
2026-03-12	445.00	450.55	439.40	443.45	-1.37%	274,316
2026-03-11	457.85	464.15	448.00	449.60	-0.68%	332,907
2026-03-10	458.95	463.35	451.25	452.70	+0.12%	308,003
2026-03-09	454.50	457.40	445.25	452.15	-1.54%	365,512
2026-03-06	463.95	465.95	456.25	459.20	-0.69%	313,937
2026-03-05	471.05	475.00	456.05	462.40	-1.95%	600,229
2026-03-04	470.60	481.65	460.80	471.60	-1.74%	424,205
2026-03-02	480.00	488.00	476.50	479.95	-3.29%	248,545
2026-02-27	504.00	511.75	492.45	496.30	-0.80%	268,714
2026-02-26	495.05	505.00	491.95	500.30	+1.43%	659,720
2026-02-25	483.90	502.00	481.00	493.25	+2.80%	503,164
2026-02-24	483.20	484.00	470.15	479.80	-0.70%	558,908
2026-02-23	484.25	490.90	481.00	483.20	-0.38%	134,445
2026-02-20	489.95	497.10	484.10	485.05	-1.07%	122,038
2026-02-19	497.95	501.00	490.00	490.30	-1.28%	250,352
2026-02-18	494.00	508.25	490.50	496.65	-0.07%	568,636
2026-02-17	483.00	504.70	477.15	497.00	+4.16%	1,293,087
2026-02-16	483.00	486.55	471.30	477.15	+0.52%	771,628
2026-02-13	468.00	486.60	460.50	474.70	+0.84%	1,350,088
2026-02-12	473.25	473.25	468.30	470.75	-0.50%	110,255
2026-02-11	486.45	487.15	471.65	473.10	-2.67%	143,374
2026-02-10	494.40	497.35	484.05	486.10	-1.05%	392,540
2026-02-09	491.95	494.70	488.00	491.25	+0.41%	413,020
2026-02-06	480.70	493.00	477.45	489.25	+1.78%	185,816
2026-02-05	480.45	484.00	475.95	480.70	+0.30%	244,546
2026-02-04	499.95	500.00	476.75	479.25	-4.14%	286,763
2026-02-03	510.00	510.75	489.55	499.95	+1.87%	544,476
2026-02-02	480.45	496.00	477.50	490.75	+1.73%	222,869
2026-01-30	464.00	497.00	464.00	482.40	+2.78%	617,025
2026-01-29	477.85	477.85	467.25	469.35	-1.31%	285,069
2026-01-28	464.85	481.75	458.20	475.60	+2.31%	311,223
2026-01-27	474.25	474.45	455.60	464.85	-1.99%	407,959
2026-01-23	476.00	477.90	473.00	474.30	-0.19%	165,610
2026-01-22	480.95	483.90	473.10	475.20	-1.16%	172,698
2026-01-21	475.00	490.60	475.00	480.80	+0.18%	235,064
2026-01-20	481.25	483.95	471.00	479.95	+0.43%	233,561
2026-01-19	496.90	496.90	476.25	477.90	-3.76%	228,693
2026-01-16	506.60	507.95	492.65	496.55	-1.98%	151,274
2026-01-15	506.60	506.60	506.60	506.60	+0.00%	0
2026-01-14	506.00	513.55	505.00	506.60	-0.84%	220,271
2026-01-13	515.80	515.80	509.10	510.90	-0.04%	85,684
2026-01-12	509.00	514.50	502.20	511.10	+0.24%	223,976
2026-01-09	515.00	519.95	505.80	509.90	-1.98%	208,400
2026-01-08	522.80	522.80	518.00	520.20	+0.02%	184,365
2026-01-07	524.85	526.60	519.05	520.10	-0.48%	148,513
2026-01-06	520.00	525.00	519.95	522.60	+0.36%	192,890
2026-01-05	525.80	525.80	519.70	520.75	-0.34%	179,913
2026-01-02	520.05	526.50	519.80	522.55	+0.48%	145,515
2026-01-01	520.25	522.80	519.20	520.05	-0.08%	62,287
2025-12-31	518.20	523.25	518.15	520.45	-0.05%	178,432
2025-12-30	521.85	525.05	516.35	520.70	-0.29%	272,227
2025-12-29	520.00	524.30	518.25	522.20	+0.34%	350,428
2025-12-26	525.90	525.90	513.85	520.45	-0.55%	193,549
2025-12-24	532.15	533.90	521.95	523.35	-1.65%	180,150
2025-12-23	543.90	543.90	530.00	532.15	-1.11%	226,906
2025-12-22	530.00	544.00	526.55	538.10	+1.21%	251,206
2025-12-19	530.20	534.95	528.00	531.65	-0.74%	122,556
2025-12-18	530.80	539.60	524.00	535.60	+0.90%	251,494
2025-12-17	524.00	532.40	523.00	530.80	+1.11%	144,290
2025-12-16	529.95	529.95	523.50	524.95	-0.55%	163,921
2025-12-15	526.40	530.00	523.30	527.85	+0.28%	148,312
2025-12-12	535.00	537.00	525.00	526.40	-1.01%	207,311
2025-12-11	530.50	533.50	525.75	531.75	+0.24%	138,557
2025-12-10	530.85	534.35	526.25	530.50	+0.33%	150,834
2025-12-09	525.00	533.50	519.50	528.75	+0.60%	241,500
2025-12-08	533.60	537.60	520.00	525.60	-1.50%	319,717
2025-12-05	535.05	536.30	526.15	533.60	-0.27%	181,454
2025-12-04	527.00	536.80	524.40	535.05	+0.79%	166,476
2025-12-03	530.95	534.80	517.95	530.85	+0.04%	267,488
2025-12-02	529.45	535.00	523.50	530.65	+0.72%	239,613
2025-12-01	532.65	534.55	525.00	526.85	-0.84%	152,354
2025-11-28	523.45	533.00	519.10	531.30	+1.50%	256,869
2025-11-27	527.80	528.00	518.35	523.45	+0.01%	159,031
2025-11-26	516.00	525.50	513.80	523.40	+1.58%	170,088
2025-11-25	514.30	518.15	508.20	515.25	+0.18%	418,957
2025-11-24	507.80	517.85	504.85	514.30	+0.83%	266,428
2025-11-21	513.10	513.60	506.50	510.05	-0.98%	207,771
2025-11-20	515.00	516.95	512.90	515.10	+0.08%	160,137
2025-11-19	507.00	516.00	503.70	514.70	+1.71%	251,658
2025-11-18	508.55	510.70	502.80	506.05	-0.41%	254,958
2025-11-17	511.55	515.60	506.60	508.15	-0.33%	177,609
2025-11-14	512.00	516.00	508.00	509.85	-0.81%	129,522
2025-11-13	508.80	518.50	508.00	514.00	+1.02%	183,870
2025-11-12	512.05	519.65	505.35	508.80	-0.48%	272,747
2025-11-11	519.35	519.35	507.15	511.25	-1.36%	318,154
2025-11-10	527.95	527.95	514.00	518.30	-0.92%	372,592
2025-11-07	527.00	528.65	507.70	523.10	-1.33%	511,121
2025-11-06	539.00	539.05	526.15	530.15	-1.65%	225,117
2025-11-04	534.05	543.70	534.05	539.05	+0.51%	153,790
2025-11-03	544.75	544.75	532.05	536.30	-0.57%	231,121
2025-10-31	555.85	556.40	534.00	539.40	-2.29%	446,074
2025-10-30	546.00	557.50	545.05	552.05	+1.20%	398,388
2025-10-29	550.85	550.85	543.45	545.50	-0.40%	169,349
2025-10-28	541.95	552.40	540.70	547.70	+0.80%	136,619
2025-10-27	542.80	545.00	538.10	543.35	+0.59%	283,961
2025-10-24	542.00	545.00	539.00	540.15	-1.13%	169,697
2025-10-23	554.70	555.55	544.00	546.35	-1.51%	214,380
2025-10-21	559.65	559.65	552.50	554.70	-0.38%	39,669
2025-10-20	542.95	562.70	533.20	556.80	+2.61%	2,918,429
2025-10-17	543.90	546.60	537.90	542.65	+0.52%	234,931
2025-10-16	546.00	546.05	536.85	539.85	-0.86%	117,976
2025-10-15	537.00	545.00	531.00	544.55	+2.23%	604,179

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+5.53%）。最弱月份：2月（-7.25%）。基于2年每日数据（2025–2026）。

1月-4.20%
2月-7.25%
3月-0.04%
4月+1.35%
5月+5.53%
6月-1.00%
7月-2.68%
8月+3.06%
9月+0.04%
10月-4.67%
11月-0.93%
12月-1.21%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

INDGN.NS（INDGN.NS）最新收盘价是多少？

2026-10-19 收于 588.30，来自Closelook数据湖的每日价格记录。

INDGN.NS 的52周最高价和最低价是多少？

过去52周最高 627.00、最低 414.00（截至 2026-10-19）。

INDGN.NS 历史上最强和最弱的月份是哪个？

历史上，INDGN.NS 最强的日历月份是5月（平均 +5.53%），最弱的是2月（平均 -7.25%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。