Indigrid Infrastructure Trust (BOM:540565)
India
· Delayed Price · Currency is INR 169.05
+0.44 (0.26%)
At close: Dec 5, 2025
BOM:540565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.61 | 169.25 | 168.10 | 169.05 | 169.05 | 0.26% | 24,231 |
| Dec 4, 2025 | 169.30 | 169.45 | 167.96 | 168.61 | 168.61 | 0.39% | 62,165 |
| Dec 3, 2025 | 168.50 | 169.80 | 164.60 | 167.96 | 167.96 | -0.32% | 33,986 |
| Dec 2, 2025 | 168.50 | 168.60 | 168.21 | 168.50 | 168.50 | 0.03% | 40,382 |
| Dec 1, 2025 | 168.50 | 168.62 | 168.13 | 168.45 | 168.45 | 0.07% | 50,134 |
| Nov 28, 2025 | 168.50 | 168.50 | 167.26 | 168.33 | 168.33 | 0.24% | 28,123 |
| Nov 27, 2025 | 168.43 | 169.00 | 166.90 | 167.92 | 167.92 | -0.28% | 77,843 |
| Nov 26, 2025 | 168.50 | 168.50 | 167.94 | 168.39 | 168.39 | 0.21% | 19,638 |
| Nov 25, 2025 | 167.10 | 168.36 | 167.10 | 168.03 | 168.03 | 0.52% | 13,358 |
| Nov 24, 2025 | 168.50 | 168.50 | 166.76 | 167.16 | 167.16 | -0.71% | 60,474 |
| Nov 21, 2025 | 167.18 | 168.62 | 167.17 | 168.35 | 168.35 | 0.70% | 44,545 |
| Nov 20, 2025 | 167.00 | 168.33 | 164.31 | 167.18 | 167.18 | -0.37% | 70,066 |
| Nov 19, 2025 | 167.96 | 168.00 | 167.10 | 167.80 | 167.80 | -0.10% | 32,203 |
| Nov 18, 2025 | 166.69 | 168.05 | 166.69 | 167.96 | 167.96 | 0.76% | 26,163 |
| Nov 17, 2025 | 168.00 | 168.50 | 165.12 | 166.69 | 166.69 | -0.67% | 44,629 |
| Nov 14, 2025 | 169.80 | 169.80 | 167.50 | 167.81 | 167.81 | -2.19% | 86,246 |
| Nov 13, 2025 | 172.00 | 172.14 | 171.16 | 171.57 | 167.57 | -0.19% | 33,343 |
| Nov 12, 2025 | 172.00 | 173.98 | 171.79 | 171.90 | 167.89 | -0.07% | 40,911 |
| Nov 11, 2025 | 173.95 | 173.95 | 171.80 | 172.02 | 168.01 | 0.24% | 38,099 |
| Nov 10, 2025 | 173.20 | 173.20 | 171.25 | 171.61 | 167.61 | -0.23% | 28,621 |
| Nov 7, 2025 | 172.21 | 172.99 | 171.76 | 172.00 | 167.99 | -0.32% | 31,737 |
| Nov 6, 2025 | 171.50 | 173.70 | 171.50 | 172.55 | 168.53 | 0.65% | 50,295 |
| Nov 4, 2025 | 173.00 | 173.00 | 171.29 | 171.44 | 167.44 | -0.30% | 13,968 |
| Nov 3, 2025 | 172.00 | 173.74 | 171.00 | 171.95 | 167.94 | -0.01% | 15,928 |
| Oct 31, 2025 | 175.00 | 175.00 | 170.50 | 171.96 | 167.95 | -0.87% | 18,544 |
| Oct 30, 2025 | 170.75 | 175.00 | 169.77 | 173.47 | 169.43 | 2.41% | 40,594 |
| Oct 29, 2025 | 173.99 | 173.99 | 166.00 | 169.39 | 165.44 | -2.23% | 57,801 |
| Oct 28, 2025 | 173.02 | 173.50 | 172.41 | 173.26 | 169.22 | -0.12% | 26,361 |
| Oct 27, 2025 | 173.97 | 176.50 | 170.19 | 173.46 | 169.42 | 0.40% | 27,204 |
| Oct 24, 2025 | 174.53 | 174.53 | 171.14 | 172.77 | 168.74 | -0.01% | 44,309 |
| Oct 23, 2025 | 172.50 | 172.84 | 171.85 | 172.78 | 168.75 | 0.12% | 26,528 |
| Oct 21, 2025 | 172.40 | 175.45 | 171.63 | 172.57 | 168.55 | 0.48% | 7,953 |
| Oct 20, 2025 | 171.90 | 172.50 | 170.01 | 171.75 | 167.75 | 0.16% | 32,467 |
| Oct 17, 2025 | 170.00 | 171.90 | 170.00 | 171.47 | 167.47 | 0.88% | 5,665 |
| Oct 16, 2025 | 169.50 | 170.92 | 169.15 | 169.98 | 166.02 | 0.53% | 13,432 |
| Oct 15, 2025 | 169.90 | 169.90 | 165.55 | 169.08 | 165.14 | 0.12% | 10,929 |
| Oct 14, 2025 | 168.86 | 169.41 | 168.61 | 168.88 | 164.94 | 0.01% | 54,479 |
| Oct 13, 2025 | 169.49 | 169.49 | 168.00 | 168.86 | 164.92 | 0.21% | 17,416 |
| Oct 10, 2025 | 169.99 | 169.99 | 168.00 | 168.51 | 164.58 | 0.11% | 40,462 |
| Oct 9, 2025 | 168.75 | 169.50 | 168.05 | 168.32 | 164.40 | -0.05% | 19,418 |
| Oct 8, 2025 | 169.80 | 169.80 | 168.01 | 168.40 | 164.47 | -0.03% | 27,289 |
| Oct 7, 2025 | 168.13 | 169.00 | 168.07 | 168.45 | 164.52 | 0.20% | 44,554 |
| Oct 6, 2025 | 170.65 | 170.65 | 165.55 | 168.12 | 164.20 | -0.41% | 30,217 |
| Oct 3, 2025 | 168.99 | 169.17 | 167.40 | 168.81 | 164.87 | 0.37% | 28,339 |
| Oct 1, 2025 | 166.30 | 168.89 | 165.24 | 168.19 | 164.27 | 1.03% | 21,538 |
| Sep 30, 2025 | 167.97 | 167.99 | 165.36 | 166.47 | 162.59 | -0.58% | 372,695 |
| Sep 29, 2025 | 169.81 | 171.70 | 167.36 | 167.44 | 163.54 | -0.17% | 21,999 |
| Sep 26, 2025 | 167.65 | 168.45 | 167.33 | 167.73 | 163.82 | 0.10% | 5,252 |
| Sep 25, 2025 | 167.63 | 168.72 | 166.25 | 167.56 | 163.65 | -0.04% | 32,190 |
| Sep 24, 2025 | 167.74 | 168.09 | 166.95 | 167.62 | 163.71 | 0.43% | 61,463 |
| Sep 23, 2025 | 168.21 | 168.21 | 165.86 | 166.90 | 163.01 | -0.55% | 389,394 |
| Sep 22, 2025 | 167.90 | 169.09 | 167.30 | 167.83 | 163.92 | -0.10% | 14,890 |
| Sep 19, 2025 | 167.13 | 172.12 | 162.15 | 167.99 | 164.07 | 0.07% | 348,135 |
| Sep 18, 2025 | 168.60 | 168.96 | 167.59 | 167.88 | 163.97 | -0.43% | 40,751 |
| Sep 17, 2025 | 168.01 | 169.12 | 167.99 | 168.61 | 164.68 | 0.05% | 67,891 |
| Sep 16, 2025 | 168.20 | 169.00 | 167.80 | 168.52 | 164.59 | 0.25% | 59,129 |
| Sep 15, 2025 | 168.81 | 169.35 | 167.80 | 168.10 | 164.18 | 0.07% | 101,308 |
| Sep 12, 2025 | 170.29 | 170.30 | 167.81 | 167.98 | 164.06 | -0.36% | 40,623 |
| Sep 11, 2025 | 171.49 | 171.49 | 168.39 | 168.59 | 164.66 | -0.08% | 89,111 |
| Sep 10, 2025 | 165.20 | 170.50 | 165.20 | 168.73 | 164.80 | 1.76% | 76,990 |
| Sep 9, 2025 | 165.75 | 166.40 | 165.47 | 165.81 | 161.94 | 0.04% | 24,601 |
| Sep 8, 2025 | 166.47 | 166.47 | 165.30 | 165.75 | 161.89 | 0.22% | 28,336 |
| Sep 5, 2025 | 166.29 | 166.29 | 165.06 | 165.39 | 161.53 | -0.15% | 19,550 |
| Sep 4, 2025 | 166.47 | 166.47 | 165.40 | 165.64 | 161.78 | 0.20% | 30,222 |
| Sep 3, 2025 | 164.30 | 166.48 | 164.30 | 165.31 | 161.46 | 0.50% | 47,736 |
| Sep 2, 2025 | 164.87 | 165.70 | 164.20 | 164.48 | 160.65 | -0.09% | 31,666 |
| Sep 1, 2025 | 156.60 | 166.97 | 156.60 | 164.62 | 160.78 | 0.15% | 78,616 |
| Aug 29, 2025 | 162.00 | 165.48 | 162.00 | 164.38 | 160.55 | 1.83% | 38,777 |
| Aug 28, 2025 | 160.53 | 162.48 | 160.53 | 161.43 | 157.67 | 0.62% | 17,133 |
| Aug 26, 2025 | 160.00 | 162.99 | 158.52 | 160.44 | 156.70 | 0.29% | 33,503 |
| Aug 25, 2025 | 159.99 | 160.11 | 159.40 | 159.98 | 156.25 | 0.30% | 34,912 |
| Aug 22, 2025 | 159.90 | 159.90 | 159.05 | 159.50 | 155.78 | 0.29% | 10,717 |
| Aug 21, 2025 | 160.00 | 160.13 | 158.56 | 159.04 | 155.33 | -0.59% | 20,809 |
| Aug 20, 2025 | 159.99 | 160.12 | 158.02 | 159.99 | 156.26 | 0.01% | 20,984 |
| Aug 19, 2025 | 159.54 | 160.10 | 159.21 | 159.97 | 156.24 | 0.28% | 58,727 |
| Aug 18, 2025 | 160.48 | 160.48 | 159.00 | 159.52 | 155.80 | -0.18% | 23,056 |
| Aug 14, 2025 | 158.80 | 159.92 | 157.80 | 159.80 | 156.07 | 1.04% | 19,356 |
| Aug 13, 2025 | 158.76 | 158.76 | 157.01 | 158.16 | 154.47 | 0.62% | 15,038 |
| Aug 12, 2025 | 158.42 | 158.42 | 156.50 | 157.19 | 153.53 | 0.17% | 5,966 |
| Aug 11, 2025 | 157.50 | 159.45 | 156.47 | 156.92 | 153.26 | -0.22% | 42,633 |
| Aug 8, 2025 | 155.26 | 157.40 | 155.26 | 157.27 | 153.60 | 0.93% | 18,623 |
| Aug 7, 2025 | 155.50 | 157.00 | 155.50 | 155.82 | 152.19 | -0.47% | 20,781 |
| Aug 6, 2025 | 157.48 | 157.69 | 156.00 | 156.56 | 152.91 | - | 33,900 |
| Aug 5, 2025 | 156.85 | 156.87 | 155.21 | 156.56 | 152.91 | 0.25% | 19,717 |
| Aug 4, 2025 | 156.30 | 156.87 | 154.00 | 156.17 | 152.53 | 0.08% | 44,893 |
| Aug 1, 2025 | 155.21 | 157.01 | 155.21 | 156.05 | 152.41 | -0.05% | 11,726 |
| Jul 31, 2025 | 156.05 | 156.70 | 155.20 | 156.13 | 152.49 | 0.05% | 14,056 |
| Jul 30, 2025 | 155.11 | 157.98 | 155.11 | 156.05 | 152.41 | -0.24% | 30,007 |
| Jul 29, 2025 | 154.96 | 157.86 | 154.96 | 156.43 | 152.78 | -1.11% | 41,943 |
| Jul 28, 2025 | 157.97 | 158.53 | 157.50 | 158.19 | 150.60 | 0.40% | 70,472 |
| Jul 25, 2025 | 157.00 | 157.98 | 156.11 | 157.56 | 150.00 | -0.04% | 61,672 |
| Jul 24, 2025 | 157.90 | 157.90 | 157.13 | 157.62 | 150.05 | 0.03% | 13,450 |
| Jul 23, 2025 | 157.50 | 157.87 | 157.33 | 157.57 | 150.00 | 0.20% | 24,614 |
| Jul 22, 2025 | 157.11 | 157.50 | 156.80 | 157.25 | 149.70 | 0.24% | 17,096 |
| Jul 21, 2025 | 156.29 | 157.00 | 156.00 | 156.87 | 149.34 | 0.37% | 55,756 |
| Jul 18, 2025 | 157.00 | 157.00 | 155.50 | 156.29 | 148.79 | 0.36% | 17,230 |
| Jul 17, 2025 | 156.05 | 156.49 | 155.60 | 155.73 | 148.25 | -0.21% | 13,584 |
| Jul 16, 2025 | 157.16 | 157.16 | 155.40 | 156.05 | 148.56 | 0.33% | 14,496 |
| Jul 15, 2025 | 156.12 | 156.20 | 155.00 | 155.53 | 148.06 | -0.14% | 15,129 |
| Jul 14, 2025 | 156.90 | 156.90 | 155.00 | 155.75 | 148.27 | 0.17% | 9,088 |