Indigrid Infrastructure Trust (BOM:540565)
India
· Delayed Price · Currency is INR 173.99
+1.45 (0.84%)
At close: Apr 29, 2026
BOM:540565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 172.38 | 177.21 | 172.02 | 173.99 | 173.99 | 0.84% | 86,757 |
| Apr 28, 2026 | 171.79 | 173.19 | 171.20 | 172.54 | 172.54 | 0.52% | 21,812 |
| Apr 27, 2026 | 172.35 | 173.50 | 171.36 | 171.65 | 171.65 | -0.33% | 27,530 |
| Apr 24, 2026 | 174.73 | 174.73 | 172.00 | 172.22 | 172.22 | -0.99% | 17,114 |
| Apr 23, 2026 | 174.88 | 174.88 | 173.75 | 173.95 | 173.95 | -0.05% | 201,280 |
| Apr 22, 2026 | 175.50 | 175.64 | 173.36 | 174.04 | 174.04 | 0.39% | 18,294 |
| Apr 21, 2026 | 174.47 | 174.47 | 172.40 | 173.36 | 173.36 | 0.06% | 15,539 |
| Apr 20, 2026 | 171.50 | 173.75 | 171.50 | 173.26 | 173.26 | 0.19% | 46,595 |
| Apr 17, 2026 | 173.00 | 173.49 | 171.88 | 172.93 | 172.93 | 0.78% | 33,076 |
| Apr 16, 2026 | 172.85 | 173.09 | 170.51 | 171.59 | 171.59 | -0.73% | 106,368 |
| Apr 15, 2026 | 172.20 | 173.47 | 171.58 | 172.85 | 172.85 | 0.84% | 41,384 |
| Apr 13, 2026 | 171.06 | 171.90 | 171.06 | 171.41 | 171.41 | 0.20% | 53,008 |
| Apr 10, 2026 | 169.25 | 171.37 | 169.25 | 171.06 | 171.06 | 0.53% | 76,708 |
| Apr 9, 2026 | 171.97 | 171.97 | 169.74 | 170.15 | 170.15 | -0.30% | 20,298 |
| Apr 8, 2026 | 167.50 | 171.47 | 167.50 | 170.66 | 170.66 | 1.78% | 47,809 |
| Apr 7, 2026 | 166.01 | 167.95 | 166.01 | 167.68 | 167.68 | 0.50% | 161,689 |
| Apr 6, 2026 | 165.25 | 167.09 | 165.24 | 166.85 | 166.85 | 0.97% | 32,295 |
| Apr 2, 2026 | 166.39 | 166.39 | 164.45 | 165.25 | 165.25 | -0.39% | 25,359 |
| Apr 1, 2026 | 166.00 | 166.05 | 165.30 | 165.90 | 165.90 | 0.33% | 30,892 |
| Mar 30, 2026 | 166.39 | 166.39 | 164.57 | 165.36 | 165.36 | -0.04% | 46,759 |
| Mar 27, 2026 | 166.39 | 166.39 | 164.81 | 165.42 | 165.42 | 0.22% | 78,477 |
| Mar 25, 2026 | 166.00 | 166.00 | 164.51 | 165.06 | 165.06 | -0.27% | 237,141 |
| Mar 24, 2026 | 165.40 | 165.97 | 164.02 | 165.50 | 165.50 | 1.03% | 21,569 |
| Mar 23, 2026 | 165.79 | 165.79 | 163.52 | 163.82 | 163.82 | -1.19% | 32,899 |
| Mar 20, 2026 | 163.80 | 167.00 | 163.80 | 165.79 | 165.79 | 1.06% | 53,592 |
| Mar 19, 2026 | 164.15 | 164.80 | 163.90 | 164.05 | 164.05 | -0.42% | 157,176 |
| Mar 18, 2026 | 166.20 | 166.20 | 164.11 | 164.75 | 164.75 | -0.13% | 55,541 |
| Mar 17, 2026 | 164.96 | 165.00 | 164.51 | 164.96 | 164.96 | -0.01% | 3,693,047 |
| Mar 16, 2026 | 165.28 | 166.00 | 164.68 | 164.98 | 164.98 | 0.05% | 13,635 |
| Mar 13, 2026 | 165.10 | 165.30 | 163.61 | 164.89 | 164.89 | 0.12% | 26,920 |
| Mar 12, 2026 | 166.24 | 166.24 | 164.33 | 164.70 | 164.70 | -0.37% | 47,076 |
| Mar 11, 2026 | 164.81 | 165.93 | 164.81 | 165.31 | 165.31 | 0.10% | 41,921 |
| Mar 10, 2026 | 165.88 | 166.06 | 164.72 | 165.14 | 165.14 | -0.02% | 10,695 |
| Mar 9, 2026 | 164.60 | 166.79 | 164.10 | 165.17 | 165.17 | 0.41% | 126,003 |
| Mar 6, 2026 | 166.00 | 166.00 | 164.15 | 164.50 | 164.50 | -0.24% | 17,786 |
| Mar 5, 2026 | 164.15 | 165.99 | 163.79 | 164.90 | 164.90 | 0.34% | 66,595 |
| Mar 4, 2026 | 166.79 | 166.79 | 164.05 | 164.34 | 164.34 | -1.25% | 30,484 |
| Mar 2, 2026 | 166.35 | 166.85 | 165.35 | 166.42 | 166.42 | 0.04% | 48,943 |
| Feb 27, 2026 | 165.75 | 166.43 | 165.32 | 166.35 | 166.35 | 0.74% | 16,014 |
| Feb 26, 2026 | 164.40 | 165.79 | 164.40 | 165.13 | 165.13 | 0.24% | 11,305 |
| Feb 25, 2026 | 164.50 | 164.78 | 164.43 | 164.73 | 164.73 | 0.08% | 20,715 |
| Feb 24, 2026 | 164.00 | 164.80 | 164.00 | 164.60 | 164.60 | 0.09% | 26,523 |
| Feb 23, 2026 | 164.04 | 164.72 | 163.00 | 164.45 | 164.45 | 0.17% | 14,676 |
| Feb 20, 2026 | 164.03 | 165.00 | 163.75 | 164.17 | 164.17 | -0.01% | 29,480 |
| Feb 19, 2026 | 165.50 | 165.50 | 164.06 | 164.19 | 164.19 | -0.09% | 6,970 |
| Feb 18, 2026 | 164.02 | 168.88 | 164.02 | 164.34 | 164.34 | 0.05% | 44,371 |
| Feb 17, 2026 | 162.85 | 164.79 | 162.49 | 164.26 | 164.26 | -1.52% | 61,374 |
| Feb 16, 2026 | 167.69 | 167.69 | 165.82 | 166.80 | 162.80 | 0.33% | 30,838 |
| Feb 13, 2026 | 166.69 | 166.95 | 165.51 | 166.25 | 162.26 | 0.01% | 27,278 |
| Feb 12, 2026 | 166.85 | 166.85 | 165.31 | 166.24 | 162.25 | 0.36% | 40,834 |
| Feb 11, 2026 | 165.45 | 165.75 | 164.13 | 165.64 | 161.67 | 0.92% | 106,304 |
| Feb 10, 2026 | 164.10 | 164.32 | 163.30 | 164.13 | 160.19 | 0.05% | 265,000 |
| Feb 9, 2026 | 162.91 | 164.19 | 162.21 | 164.04 | 160.11 | 0.28% | 30,648 |
| Feb 6, 2026 | 162.00 | 163.69 | 161.80 | 163.58 | 159.66 | 0.41% | 32,195 |
| Feb 5, 2026 | 164.99 | 164.99 | 162.20 | 162.92 | 159.01 | -0.18% | 30,894 |
| Feb 4, 2026 | 165.00 | 166.00 | 162.86 | 163.22 | 159.31 | -1.44% | 50,785 |
| Feb 3, 2026 | 163.12 | 167.70 | 163.12 | 165.60 | 161.63 | 0.56% | 29,892 |
| Feb 2, 2026 | 166.45 | 166.45 | 163.64 | 164.68 | 160.73 | -0.35% | 19,223 |
| Feb 1, 2026 | 163.77 | 165.99 | 163.57 | 165.26 | 161.30 | 0.47% | 256,568 |
| Jan 30, 2026 | 164.00 | 164.60 | 163.63 | 164.48 | 160.54 | 0.13% | 1,425,669 |
| Jan 29, 2026 | 164.95 | 164.95 | 163.20 | 164.26 | 160.32 | -0.18% | 253,149 |
| Jan 28, 2026 | 163.32 | 165.29 | 163.32 | 164.56 | 160.61 | 0.27% | 514,190 |
| Jan 27, 2026 | 165.90 | 165.90 | 162.99 | 164.11 | 160.17 | -0.92% | 5,161,872 |
| Jan 23, 2026 | 165.39 | 165.81 | 164.13 | 165.64 | 161.67 | 0.49% | 53,845 |
| Jan 22, 2026 | 164.56 | 165.00 | 164.31 | 164.83 | 160.88 | - | 43,982 |
| Jan 21, 2026 | 165.45 | 165.45 | 163.35 | 164.83 | 160.88 | -0.08% | 90,193 |
| Jan 20, 2026 | 166.00 | 166.00 | 164.20 | 164.96 | 161.00 | 0.22% | 39,660 |
| Jan 19, 2026 | 165.90 | 166.62 | 164.11 | 164.59 | 160.64 | -0.56% | 33,045 |
| Jan 16, 2026 | 167.56 | 167.56 | 164.50 | 165.51 | 161.54 | -0.91% | 48,162 |
| Jan 14, 2026 | 168.10 | 168.10 | 166.90 | 167.03 | 163.02 | -0.55% | 11,506 |
| Jan 13, 2026 | 168.40 | 168.77 | 167.72 | 167.96 | 163.93 | 0.05% | 5,100 |
| Jan 12, 2026 | 168.00 | 169.00 | 167.61 | 167.88 | 163.85 | 0.14% | 60,727 |
| Jan 9, 2026 | 168.40 | 168.40 | 167.36 | 167.64 | 163.62 | -0.13% | 6,822 |
| Jan 8, 2026 | 168.01 | 168.90 | 167.47 | 167.85 | 163.82 | -0.31% | 15,222 |
| Jan 7, 2026 | 169.00 | 169.00 | 167.95 | 168.37 | 164.33 | -0.08% | 18,989 |
| Jan 6, 2026 | 168.03 | 169.00 | 168.03 | 168.51 | 164.47 | 0.33% | 9,425 |
| Jan 5, 2026 | 169.00 | 169.00 | 167.90 | 167.95 | 163.92 | -0.59% | 16,920 |
| Jan 2, 2026 | 168.50 | 169.00 | 167.99 | 168.94 | 164.89 | 0.48% | 15,929 |
| Jan 1, 2026 | 169.00 | 169.00 | 168.04 | 168.13 | 164.10 | -0.31% | 9,446 |
| Dec 31, 2025 | 167.50 | 168.99 | 167.50 | 168.65 | 164.61 | 0.48% | 28,232 |
| Dec 30, 2025 | 168.50 | 169.00 | 167.56 | 167.85 | 163.82 | -0.19% | 16,221 |
| Dec 29, 2025 | 168.15 | 168.69 | 167.12 | 168.17 | 164.14 | -0.48% | 44,022 |
| Dec 26, 2025 | 168.10 | 169.00 | 168.00 | 168.98 | 164.93 | 0.52% | 13,998 |
| Dec 24, 2025 | 168.80 | 169.00 | 167.91 | 168.10 | 164.07 | -0.36% | 45,813 |
| Dec 23, 2025 | 168.60 | 168.73 | 168.06 | 168.71 | 164.66 | 0.10% | 8,820 |
| Dec 22, 2025 | 168.99 | 168.99 | 167.20 | 168.54 | 164.50 | -0.02% | 13,306 |
| Dec 19, 2025 | 168.64 | 169.00 | 167.52 | 168.57 | 164.53 | -0.04% | 25,178 |
| Dec 18, 2025 | 168.99 | 168.99 | 167.50 | 168.64 | 164.60 | 0.26% | 14,782 |
| Dec 17, 2025 | 168.90 | 168.90 | 167.50 | 168.21 | 164.18 | 0.15% | 12,684 |
| Dec 16, 2025 | 167.62 | 168.40 | 167.62 | 167.95 | 163.92 | -0.12% | 4,768 |
| Dec 15, 2025 | 167.75 | 168.89 | 166.11 | 168.15 | 164.12 | 0.09% | 20,676 |
| Dec 12, 2025 | 169.00 | 169.00 | 167.94 | 168.00 | 163.97 | -0.16% | 21,322 |
| Dec 11, 2025 | 169.00 | 169.00 | 168.07 | 168.27 | 164.23 | -0.29% | 15,858 |
| Dec 10, 2025 | 168.89 | 169.00 | 168.02 | 168.76 | 164.71 | -0.13% | 61,815 |
| Dec 9, 2025 | 168.90 | 169.27 | 168.43 | 168.98 | 164.93 | 0.46% | 18,627 |
| Dec 8, 2025 | 169.99 | 169.99 | 167.50 | 168.20 | 164.17 | -0.50% | 22,987 |
| Dec 5, 2025 | 168.61 | 169.25 | 168.10 | 169.05 | 165.00 | 0.26% | 24,231 |
| Dec 4, 2025 | 169.30 | 169.45 | 167.96 | 168.61 | 164.57 | 0.39% | 62,165 |
| Dec 3, 2025 | 168.50 | 169.80 | 164.60 | 167.96 | 163.93 | -0.32% | 33,986 |
| Dec 2, 2025 | 168.50 | 168.60 | 168.21 | 168.50 | 164.46 | 0.03% | 40,382 |